| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 80.2 | 81.9 | 78.5 | 81.7 | 81.7 | +1.5 (+1.87%) | 125,835 |
| 30 Oct 2018 | INR | 82.05 | 82.05 | 79.7 | 80.2 | 80.2 | -2.7 (-3.26%) | 316,858 |
| 29 Oct 2018 | INR | 81.4 | 83.65 | 80.3 | 82.9 | 82.9 | +1.5 (+1.84%) | 170,192 |
| 26 Oct 2018 | INR | 82.7 | 83.1 | 79.55 | 81.4 | 81.4 | -1.8 (-2.16%) | 260,261 |
| 25 Oct 2018 | INR | 83.4 | 83.95 | 81.85 | 83.2 | 83.2 | -0.45 (-0.54%) | 315,389 |
| 24 Oct 2018 | INR | 85.5 | 86.05 | 81.25 | 83.65 | 83.65 | +0.5 (+0.60%) | 212,695 |
| 23 Oct 2018 | INR | 83.35 | 84.3 | 80 | 83.15 | 83.15 | -0.2 (-0.24%) | 157,644 |
| 22 Oct 2018 | INR | 85.95 | 85.95 | 82.25 | 83.35 | 83.35 | -0.7 (-0.83%) | 112,629 |
| 19 Oct 2018 | INR | 81.45 | 85.1 | 79.45 | 84.05 | 84.05 | +2.9 (+3.57%) | 323,370 |
| 17 Oct 2018 | INR | 85.85 | 85.95 | 80.3 | 81.15 | 81.15 | -3.5 (-4.13%) | 205,492 |
| 16 Oct 2018 | INR | 82.05 | 85.15 | 81.15 | 84.65 | 84.65 | +2.6 (+3.17%) | 244,788 |
| 15 Oct 2018 | INR | 85 | 91.35 | 80 | 82.05 | 82.05 | -1 (-1.20%) | 460,800 |
| 12 Oct 2018 | INR | 78.5 | 84.7 | 78 | 83.05 | 83.05 | +5.7 (+7.37%) | 417,833 |
| 11 Oct 2018 | INR | 68 | 78 | 67.3 | 77.35 | 77.35 | +7.4 (+10.58%) | 507,208 |
| 10 Oct 2018 | INR | 63.85 | 71 | 63.65 | 69.95 | 69.95 | +6.5 (+10.24%) | 583,154 |
| 9 Oct 2018 | INR | 65 | 65.3 | 61.25 | 63.45 | 63.45 | -0.95 (-1.48%) | 472,441 |
| 8 Oct 2018 | INR | 63.9 | 66.2 | 62.15 | 64.4 | 64.4 | +0.15 (+0.23%) | 556,318 |
| 5 Oct 2018 | INR | 67.6 | 68.05 | 61.7 | 64.25 | 64.25 | -6.25 (-8.87%) | 420,531 |
| 4 Oct 2018 | INR | 71.9 | 71.9 | 68.55 | 70.5 | 70.5 | -1.1 (-1.54%) | 430,269 |
| 3 Oct 2018 | INR | 69 | 75.85 | 64.35 | 71.6 | 71.6 | +2.1 (+3.02%) | 1,068,347 |
| 1 Oct 2018 | INR | 71 | 73.55 | 69.15 | 69.5 | 69.5 | -2.65 (-3.67%) | 337,411 |
| 28 Sep 2018 | INR | 74.5 | 74.5 | 70.95 | 72.15 | 72.15 | -2.5 (-3.35%) | 94,596 |
| 27 Sep 2018 | INR | 75 | 75.5 | 73.35 | 74.65 | 74.65 | -0.1 (-0.13%) | 78,934 |
| 26 Sep 2018 | INR | 73.2 | 75.4 | 72 | 74.75 | 74.75 | +2.1 (+2.89%) | 90,439 |
| 25 Sep 2018 | INR | 73.95 | 74.5 | 71 | 72.65 | 72.65 | -1.3 (-1.76%) | 151,569 |
| 24 Sep 2018 | INR | 75.4 | 75.7 | 72.55 | 73.95 | 73.95 | -1.15 (-1.53%) | 99,442 |
| 21 Sep 2018 | INR | 75.5 | 76.5 | 70.3 | 75.1 | 75.1 | +0.2 (+0.27%) | 265,028 |
| 19 Sep 2018 | INR | 74.95 | 76 | 73.6 | 74.9 | 74.9 | +1.25 (+1.70%) | 138,747 |
| 18 Sep 2018 | INR | 78.35 | 79.45 | 73.2 | 73.65 | 73.65 | -4.95 (-6.30%) | 223,042 |
| 17 Sep 2018 | INR | 75 | 80.85 | 73.55 | 78.6 | 78.6 | +4.65 (+6.29%) | 534,607 |
