| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | INR | 44.25 | 46.2 | 42.7 | 44.65 | 44.65 | +2.05 (+4.81%) | 1,599,828 |
| 1 Nov 2018 | INR | 41.6 | 43.1 | 41.15 | 42.6 | 42.6 | +1.7 (+4.16%) | 476,174 |
| 31 Oct 2018 | INR | 39.5 | 41.4 | 39.5 | 40.9 | 40.9 | +1.6 (+4.07%) | 399,020 |
| 30 Oct 2018 | INR | 38 | 41.05 | 37.8 | 39.3 | 39.3 | +1.3 (+3.42%) | 467,628 |
| 29 Oct 2018 | INR | 36.65 | 38.3 | 36.25 | 38 | 38 | +1.8 (+4.97%) | 220,243 |
| 26 Oct 2018 | INR | 37.15 | 37.3 | 36.05 | 36.2 | 36.2 | -1.5 (-3.98%) | 343,340 |
| 25 Oct 2018 | INR | 38.35 | 38.65 | 37.35 | 37.7 | 37.7 | -0.9 (-2.33%) | 185,318 |
| 24 Oct 2018 | INR | 39 | 40.5 | 38.1 | 38.6 | 38.6 | -0.1 (-0.26%) | 303,569 |
| 23 Oct 2018 | INR | 39.1 | 40.5 | 38.1 | 38.7 | 38.7 | -0.55 (-1.40%) | 350,977 |
| 22 Oct 2018 | INR | 40.8 | 40.95 | 38.7 | 39.25 | 39.25 | -1.6 (-3.92%) | 416,177 |
| 19 Oct 2018 | INR | 40.95 | 42.35 | 38.8 | 40.85 | 40.85 | 0.0 (0.0%) | 973,788 |
| 17 Oct 2018 | INR | 44.6 | 44.8 | 40.3 | 40.85 | 40.85 | -3.15 (-7.16%) | 431,461 |
| 16 Oct 2018 | INR | 44 | 44.95 | 43.7 | 44 | 44 | +0.3 (+0.69%) | 232,576 |
| 15 Oct 2018 | INR | 44.8 | 44.8 | 43.1 | 43.7 | 43.7 | -0.55 (-1.24%) | 208,008 |
| 12 Oct 2018 | INR | 44 | 45.5 | 43.4 | 44.25 | 44.25 | +1.65 (+3.87%) | 427,315 |
| 11 Oct 2018 | INR | 41.95 | 44 | 41.2 | 42.6 | 42.6 | -1.7 (-3.84%) | 360,619 |
| 10 Oct 2018 | INR | 42.4 | 44.75 | 42.25 | 44.3 | 44.3 | +2.1 (+4.98%) | 414,600 |
| 9 Oct 2018 | INR | 42.1 | 42.7 | 40.55 | 42.2 | 42.2 | +1.25 (+3.05%) | 501,901 |
| 8 Oct 2018 | INR | 48.8 | 49 | 40.05 | 40.95 | 40.95 | -7.4 (-15.31%) | 1,554,161 |
| 5 Oct 2018 | INR | 50 | 50.5 | 47.6 | 48.35 | 48.35 | -2.3 (-4.54%) | 251,623 |
| 4 Oct 2018 | INR | 51.2 | 53 | 50 | 50.65 | 50.65 | -0.65 (-1.27%) | 404,255 |
| 3 Oct 2018 | INR | 48.95 | 51.5 | 48.95 | 51.3 | 51.3 | +2.5 (+5.12%) | 457,341 |
| 1 Oct 2018 | INR | 49 | 50.6 | 45.55 | 48.8 | 48.8 | -0.35 (-0.71%) | 727,002 |
| 28 Sep 2018 | INR | 53.2 | 53.95 | 48.6 | 49.15 | 49.15 | -4.65 (-8.64%) | 647,254 |
| 27 Sep 2018 | INR | 54.35 | 55.8 | 51.8 | 53.8 | 53.8 | -0.2 (-0.37%) | 654,674 |
| 26 Sep 2018 | INR | 50.25 | 54.4 | 50.1 | 54 | 54 | +4.1 (+8.22%) | 650,810 |
| 25 Sep 2018 | INR | 51.4 | 52 | 48.8 | 49.9 | 49.9 | -1.25 (-2.44%) | 759,019 |
| 24 Sep 2018 | INR | 56 | 57 | 49.05 | 51.15 | 51.15 | -2.1 (-3.94%) | 1,506,493 |
| 21 Sep 2018 | INR | 62.25 | 62.25 | 48.85 | 53.25 | 53.25 | -7.8 (-12.78%) | 2,451,465 |
| 19 Sep 2018 | INR | 64.2 | 64.85 | 59.9 | 61.05 | 61.05 | -3.1 (-4.83%) | 449,467 |
