| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 37.7 | 38 | 36.15 | 36.5 | 36.5 | -1.4 (-3.69%) | 240,665 |
| 29 Oct 2018 | INR | 38.2 | 38.7 | 37.65 | 37.9 | 37.9 | 0.0 (0.0%) | 335,226 |
| 26 Oct 2018 | INR | 39.05 | 39.25 | 37.35 | 37.9 | 37.9 | -0.6 (-1.56%) | 622,498 |
| 25 Oct 2018 | INR | 37.25 | 40.1 | 36.1 | 38.5 | 38.5 | +4.05 (+11.76%) | 2,064,193 |
| 24 Oct 2018 | INR | 34.6 | 37 | 34.1 | 34.45 | 34.45 | -0.05 (-0.14%) | 223,519 |
| 23 Oct 2018 | INR | 36 | 36 | 32.9 | 34.5 | 34.5 | -1.2 (-3.36%) | 120,496 |
| 22 Oct 2018 | INR | 36.55 | 36.95 | 35.25 | 35.7 | 35.7 | -0.85 (-2.33%) | 134,186 |
| 19 Oct 2018 | INR | 37 | 37.9 | 36.2 | 36.55 | 36.55 | -0.9 (-2.40%) | 111,242 |
| 17 Oct 2018 | INR | 39.75 | 39.75 | 37 | 37.45 | 37.45 | -0.05 (-0.13%) | 582,686 |
| 16 Oct 2018 | INR | 35.9 | 38 | 35.9 | 37.5 | 37.5 | +1.6 (+4.46%) | 375,829 |
| 15 Oct 2018 | INR | 33.95 | 36.15 | 33.1 | 35.9 | 35.9 | +2.9 (+8.79%) | 317,475 |
| 12 Oct 2018 | INR | 31.8 | 33.45 | 31.8 | 33 | 33 | +1.45 (+4.60%) | 100,072 |
| 11 Oct 2018 | INR | 32 | 32.8 | 30.65 | 31.55 | 31.55 | -1 (-3.07%) | 112,329 |
| 10 Oct 2018 | INR | 31 | 32.95 | 30.5 | 32.55 | 32.55 | +1.95 (+6.37%) | 321,658 |
| 9 Oct 2018 | INR | 31.9 | 31.9 | 30.05 | 30.6 | 30.6 | -0.35 (-1.13%) | 102,197 |
| 8 Oct 2018 | INR | 31.55 | 32.05 | 30.5 | 30.95 | 30.95 | -1.15 (-3.58%) | 99,705 |
| 5 Oct 2018 | INR | 33.05 | 33.65 | 31.5 | 32.1 | 32.1 | -1 (-3.02%) | 96,636 |
| 4 Oct 2018 | INR | 33 | 34 | 32.6 | 33.1 | 33.1 | 0.0 (0.0%) | 97,825 |
| 3 Oct 2018 | INR | 32.9 | 34.1 | 32.05 | 33.1 | 33.1 | +0.75 (+2.32%) | 207,751 |
| 1 Oct 2018 | INR | 35.35 | 35.35 | 30.65 | 32.35 | 32.35 | -1.3 (-3.86%) | 245,816 |
| 28 Sep 2018 | INR | 34.25 | 34.7 | 32.9 | 33.65 | 33.65 | -0.85 (-2.46%) | 196,196 |
| 27 Sep 2018 | INR | 35.1 | 35.65 | 34 | 34.5 | 34.5 | -0.8 (-2.27%) | 76,841 |
| 26 Sep 2018 | INR | 36 | 36.15 | 34.85 | 35.3 | 35.3 | -0.05 (-0.14%) | 115,027 |
| 25 Sep 2018 | INR | 37.95 | 37.95 | 35 | 35.35 | 35.35 | -1.75 (-4.72%) | 243,733 |
| 24 Sep 2018 | INR | 39.95 | 39.95 | 36.1 | 37.1 | 37.1 | -1.15 (-3.01%) | 170,654 |
| 21 Sep 2018 | INR | 41.6 | 41.6 | 36.15 | 38.25 | 38.25 | -1.25 (-3.16%) | 216,335 |
| 19 Sep 2018 | INR | 40.35 | 40.95 | 38.6 | 39.5 | 39.5 | -0.7 (-1.74%) | 155,664 |
| 18 Sep 2018 | INR | 41 | 42 | 40.05 | 40.2 | 40.2 | -1.3 (-3.13%) | 141,922 |
| 17 Sep 2018 | INR | 42.9 | 42.9 | 40.55 | 41.5 | 41.5 | -0.95 (-2.24%) | 302,155 |
| 14 Sep 2018 | INR | 41.1 | 43 | 41.1 | 42.45 | 42.45 | +1.9 (+4.69%) | 263,299 |
