| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 37.6 | 38.3 | 35 | 36.05 | 36.05 | -1.05 (-2.83%) | 190,043 |
| 30 Oct 2018 | INR | 38.55 | 38.55 | 34.1 | 37.1 | 37.1 | -1.7 (-4.38%) | 374,996 |
| 29 Oct 2018 | INR | 35 | 40.7 | 34.1 | 38.8 | 38.8 | +4.85 (+14.29%) | 1,284,504 |
| 26 Oct 2018 | INR | 35.95 | 35.95 | 33.8 | 33.95 | 33.95 | -0.75 (-2.16%) | 80,249 |
| 25 Oct 2018 | INR | 35 | 35.2 | 34.15 | 34.7 | 34.7 | -0.35 (-1.00%) | 95,409 |
| 24 Oct 2018 | INR | 34.25 | 35.65 | 34.25 | 35.05 | 35.05 | +0.85 (+2.49%) | 100,411 |
| 23 Oct 2018 | INR | 34.75 | 35.15 | 34.05 | 34.2 | 34.2 | -0.85 (-2.43%) | 113,753 |
| 22 Oct 2018 | INR | 35.45 | 35.65 | 35 | 35.05 | 35.05 | -0.4 (-1.13%) | 79,084 |
| 19 Oct 2018 | INR | 36 | 36 | 35.35 | 35.45 | 35.45 | -0.6 (-1.66%) | 94,437 |
| 17 Oct 2018 | INR | 36.85 | 37 | 35.95 | 36.05 | 36.05 | -0.1 (-0.28%) | 155,735 |
| 16 Oct 2018 | INR | 35.65 | 36.65 | 35.5 | 36.15 | 36.15 | +0.55 (+1.54%) | 77,136 |
| 15 Oct 2018 | INR | 34.95 | 36.15 | 34.4 | 35.6 | 35.6 | +0.9 (+2.59%) | 146,465 |
| 12 Oct 2018 | INR | 33.2 | 35 | 33.15 | 34.7 | 34.7 | +1.75 (+5.31%) | 180,254 |
| 11 Oct 2018 | INR | 32.8 | 33.3 | 32.35 | 32.95 | 32.95 | -0.65 (-1.93%) | 199,725 |
| 10 Oct 2018 | INR | 33.2 | 33.95 | 32.75 | 33.6 | 33.6 | +0.4 (+1.20%) | 296,757 |
| 9 Oct 2018 | INR | 34.65 | 34.65 | 33 | 33.2 | 33.2 | -1.25 (-3.63%) | 169,202 |
| 8 Oct 2018 | INR | 34.75 | 35.85 | 34.15 | 34.45 | 34.45 | -1.4 (-3.91%) | 205,876 |
| 5 Oct 2018 | INR | 37.2 | 37.7 | 35.4 | 35.85 | 35.85 | -0.6 (-1.65%) | 307,919 |
| 4 Oct 2018 | INR | 35 | 36.8 | 34.75 | 36.45 | 36.45 | +0.75 (+2.10%) | 240,395 |
| 3 Oct 2018 | INR | 34 | 37.4 | 34 | 35.7 | 35.7 | +1.75 (+5.15%) | 483,466 |
| 1 Oct 2018 | INR | 33.5 | 34.8 | 32.15 | 33.95 | 33.95 | +0.5 (+1.49%) | 302,399 |
| 28 Sep 2018 | INR | 35 | 35.4 | 33 | 33.45 | 33.45 | -1.95 (-5.51%) | 505,860 |
| 27 Sep 2018 | INR | 36.05 | 36.45 | 34.65 | 35.4 | 35.4 | -0.65 (-1.80%) | 222,572 |
| 26 Sep 2018 | INR | 37 | 37.05 | 35.85 | 36.05 | 36.05 | -0.8 (-2.17%) | 191,533 |
| 25 Sep 2018 | INR | 38 | 38.05 | 36.55 | 36.85 | 36.85 | -1.2 (-3.15%) | 223,081 |
| 24 Sep 2018 | INR | 38.6 | 38.75 | 36.55 | 38.05 | 38.05 | -0.55 (-1.42%) | 327,177 |
| 21 Sep 2018 | INR | 39.85 | 40 | 37 | 38.6 | 38.6 | -1.05 (-2.65%) | 501,958 |
| 19 Sep 2018 | INR | 40.35 | 40.65 | 39.3 | 39.65 | 39.65 | -0.85 (-2.10%) | 241,094 |
| 18 Sep 2018 | INR | 40.45 | 41.35 | 40.05 | 40.5 | 40.5 | -0.15 (-0.37%) | 375,066 |
| 17 Sep 2018 | INR | 39.5 | 41.25 | 38.95 | 40.65 | 40.65 | +1.05 (+2.65%) | 440,174 |
