| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 70.5 | 79.35 | 69.15 | 75.8 | 75.8 | +6.1 (+8.75%) | 50,703,952 |
| 29 Oct 2018 | INR | 62.8 | 70.2 | 62.15 | 69.7 | 69.7 | +7.55 (+12.15%) | 20,684,460 |
| 26 Oct 2018 | INR | 63.7 | 64 | 61.25 | 62.15 | 62.15 | -1.5 (-2.36%) | 13,037,189 |
| 25 Oct 2018 | INR | 62.65 | 64.8 | 62.15 | 63.65 | 63.65 | +0.25 (+0.39%) | 16,667,984 |
| 24 Oct 2018 | INR | 63.5 | 64.15 | 62.05 | 63.4 | 63.4 | +0.75 (+1.20%) | 9,814,022 |
| 23 Oct 2018 | INR | 62.4 | 63.8 | 61.4 | 62.65 | 62.65 | -0.05 (-0.08%) | 7,895,699 |
| 22 Oct 2018 | INR | 65.3 | 66.15 | 62.15 | 62.7 | 62.7 | -1.8 (-2.79%) | 10,353,547 |
| 19 Oct 2018 | INR | 65.95 | 67.35 | 64.1 | 64.5 | 64.5 | -2.35 (-3.52%) | 9,424,384 |
| 17 Oct 2018 | INR | 72.05 | 72.2 | 64.7 | 66.85 | 66.85 | -4.2 (-5.91%) | 8,310,635 |
| 16 Oct 2018 | INR | 69.25 | 71.8 | 69.25 | 71.05 | 71.05 | +2.1 (+3.05%) | 5,666,910 |
| 15 Oct 2018 | INR | 69.5 | 70.1 | 67.85 | 68.95 | 68.95 | -0.15 (-0.22%) | 5,341,857 |
| 12 Oct 2018 | INR | 69.7 | 70.65 | 68.8 | 69.1 | 69.1 | +0.55 (+0.80%) | 5,729,329 |
| 11 Oct 2018 | INR | 68.15 | 70.4 | 67.5 | 68.55 | 68.55 | -3.15 (-4.39%) | 7,677,887 |
| 10 Oct 2018 | INR | 65.4 | 72.5 | 65.4 | 71.7 | 71.7 | +5.95 (+9.05%) | 12,605,014 |
| 9 Oct 2018 | INR | 66.9 | 67.6 | 64.2 | 65.75 | 65.75 | -0.65 (-0.98%) | 7,275,074 |
| 8 Oct 2018 | INR | 66 | 67.3 | 64.4 | 66.4 | 66.4 | +0.4 (+0.61%) | 8,338,623 |
| 5 Oct 2018 | INR | 68 | 68.95 | 65.45 | 66 | 66 | -2.05 (-3.01%) | 8,324,894 |
| 4 Oct 2018 | INR | 66.75 | 69.7 | 66.45 | 68.05 | 68.05 | -0.5 (-0.73%) | 7,601,325 |
| 3 Oct 2018 | INR | 69 | 71.75 | 67.5 | 68.55 | 68.55 | -0.65 (-0.94%) | 9,716,245 |
| 1 Oct 2018 | INR | 66 | 69.95 | 63.4 | 69.2 | 69.2 | +3.45 (+5.25%) | 9,705,154 |
| 28 Sep 2018 | INR | 68.9 | 69.1 | 64.75 | 65.75 | 65.75 | -1.85 (-2.74%) | 10,459,743 |
| 27 Sep 2018 | INR | 70.5 | 71.35 | 67 | 67.6 | 67.6 | -3 (-4.25%) | 7,801,552 |
| 26 Sep 2018 | INR | 71.8 | 71.8 | 69.2 | 70.6 | 70.6 | +0.45 (+0.64%) | 7,640,102 |
| 25 Sep 2018 | INR | 72.1 | 73.05 | 67.8 | 70.15 | 70.15 | -2.15 (-2.97%) | 11,098,335 |
| 24 Sep 2018 | INR | 74.05 | 74.5 | 70.85 | 72.3 | 72.3 | -1.5 (-2.03%) | 6,382,243 |
| 21 Sep 2018 | INR | 79 | 79.6 | 66.7 | 73.8 | 73.8 | -4.65 (-5.93%) | 12,384,158 |
| 19 Sep 2018 | INR | 75.55 | 79.25 | 74.5 | 78.45 | 78.45 | +3.6 (+4.81%) | 17,495,332 |
| 18 Sep 2018 | INR | 82 | 82.05 | 74.2 | 74.85 | 74.85 | -7.45 (-9.05%) | 19,886,770 |
| 17 Sep 2018 | INR | 82.2 | 83.1 | 81 | 82.3 | 82.3 | -1.55 (-1.85%) | 10,263,319 |
| 14 Sep 2018 | INR | 82.4 | 84.2 | 82.05 | 83.85 | 83.85 | +2.65 (+3.26%) | 6,812,134 |
