| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 55 | 59.8 | 54.55 | 58.5 | 58.5 | +4.4 (+8.13%) | 2,087,546 |
| 30 Oct 2018 | INR | 51.7 | 55.75 | 50.25 | 54.1 | 54.1 | +3.4 (+6.71%) | 1,577,083 |
| 29 Oct 2018 | INR | 50 | 51.5 | 48.6 | 50.7 | 50.7 | +1.15 (+2.32%) | 792,748 |
| 26 Oct 2018 | INR | 49 | 52.6 | 46.9 | 49.55 | 49.55 | +1.1 (+2.27%) | 1,788,232 |
| 25 Oct 2018 | INR | 49.8 | 49.9 | 47.7 | 48.45 | 48.45 | -2.05 (-4.06%) | 1,410,087 |
| 24 Oct 2018 | INR | 51.4 | 51.75 | 49.55 | 50.5 | 50.5 | 0.0 (0.0%) | 1,075,170 |
| 23 Oct 2018 | INR | 49.5 | 53.2 | 48.3 | 50.5 | 50.5 | -3.15 (-5.87%) | 1,651,778 |
| 22 Oct 2018 | INR | 57.7 | 57.7 | 52.8 | 53.65 | 53.65 | -3.15 (-5.55%) | 1,327,166 |
| 19 Oct 2018 | INR | 58 | 59.5 | 55.85 | 56.8 | 56.8 | +0.35 (+0.62%) | 1,624,505 |
| 17 Oct 2018 | INR | 57.9 | 58.35 | 55.5 | 56.45 | 56.45 | -0.8 (-1.40%) | 998,554 |
| 16 Oct 2018 | INR | 57 | 58.55 | 56.75 | 57.25 | 57.25 | +0.45 (+0.79%) | 948,223 |
| 15 Oct 2018 | INR | 57.7 | 57.8 | 55.55 | 56.8 | 56.8 | -0.15 (-0.26%) | 846,030 |
| 12 Oct 2018 | INR | 56.65 | 57.9 | 56 | 56.95 | 56.95 | +1.4 (+2.52%) | 769,702 |
| 11 Oct 2018 | INR | 55.5 | 57.1 | 54.25 | 55.55 | 55.55 | -1.8 (-3.14%) | 1,489,762 |
| 10 Oct 2018 | INR | 57.5 | 58.3 | 56.3 | 57.35 | 57.35 | +0.8 (+1.41%) | 1,234,679 |
| 9 Oct 2018 | INR | 58.8 | 59.7 | 55.5 | 56.55 | 56.55 | -2.2 (-3.74%) | 1,343,998 |
| 8 Oct 2018 | INR | 60 | 62.6 | 55.6 | 58.75 | 58.75 | -0.9 (-1.51%) | 1,782,554 |
| 5 Oct 2018 | INR | 57.3 | 62.9 | 56.1 | 59.65 | 59.65 | +3.35 (+5.95%) | 2,650,139 |
| 4 Oct 2018 | INR | 53.75 | 57.8 | 52.65 | 56.3 | 56.3 | +0.6 (+1.08%) | 1,330,144 |
| 3 Oct 2018 | INR | 55.4 | 58.65 | 54.3 | 55.7 | 55.7 | +0.3 (+0.54%) | 1,708,353 |
| 1 Oct 2018 | INR | 61.3 | 61.3 | 53.2 | 55.4 | 55.4 | -6.8 (-10.93%) | 2,737,345 |
| 28 Sep 2018 | INR | 67.9 | 68.5 | 57.5 | 62.2 | 62.2 | -5.25 (-7.78%) | 1,619,519 |
| 27 Sep 2018 | INR | 69.8 | 70.65 | 66.25 | 67.45 | 67.45 | -2.25 (-3.23%) | 910,098 |
| 26 Sep 2018 | INR | 70.8 | 71.95 | 69.05 | 69.7 | 69.7 | -0.15 (-0.21%) | 725,128 |
| 25 Sep 2018 | INR | 73.5 | 73.55 | 68 | 69.85 | 69.85 | -3.1 (-4.25%) | 1,091,499 |
| 24 Sep 2018 | INR | 73 | 76.65 | 68.95 | 72.95 | 72.95 | +0.75 (+1.04%) | 1,635,262 |
| 21 Sep 2018 | INR | 78.9 | 79.2 | 66.25 | 72.2 | 72.2 | -5.7 (-7.32%) | 1,806,269 |
| 19 Sep 2018 | INR | 81.8 | 81.95 | 77.5 | 77.9 | 77.9 | -3.25 (-4.00%) | 1,090,936 |
| 18 Sep 2018 | INR | 84.7 | 84.85 | 80.1 | 81.15 | 81.15 | -2.5 (-2.99%) | 823,663 |
| 17 Sep 2018 | INR | 81.9 | 85.2 | 80.65 | 83.65 | 83.65 | +1.75 (+2.14%) | 1,462,372 |
