| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 165 | 166.75 | 151.2 | 158 | 158 | -7.55 (-4.56%) | 210,281 |
| 30 Oct 2018 | INR | 166.4 | 171.15 | 158.65 | 165.55 | 165.55 | +9.95 (+6.39%) | 347,567 |
| 29 Oct 2018 | INR | 155.5 | 155.6 | 153 | 155.6 | 155.6 | +7.4 (+4.99%) | 41,982 |
| 26 Oct 2018 | INR | 143.6 | 151.9 | 143.5 | 148.2 | 148.2 | +2.8 (+1.93%) | 59,539 |
| 25 Oct 2018 | INR | 138.25 | 150 | 138.25 | 145.4 | 145.4 | +2.45 (+1.71%) | 74,568 |
| 24 Oct 2018 | INR | 143.05 | 146 | 141.6 | 142.95 | 142.95 | +2.75 (+1.96%) | 68,295 |
| 23 Oct 2018 | INR | 138.1 | 147.6 | 135.55 | 140.2 | 140.2 | -2.4 (-1.68%) | 119,308 |
| 22 Oct 2018 | INR | 153 | 155 | 142.6 | 142.6 | 142.6 | -7.5 (-5.00%) | 97,315 |
| 19 Oct 2018 | INR | 152.45 | 160 | 149.5 | 150.1 | 150.1 | -2.35 (-1.54%) | 130,738 |
| 17 Oct 2018 | INR | 158.65 | 163.8 | 151.05 | 152.45 | 152.45 | -6.5 (-4.09%) | 99,790 |
| 16 Oct 2018 | INR | 169 | 169 | 157.75 | 158.95 | 158.95 | -5.05 (-3.08%) | 97,159 |
| 15 Oct 2018 | INR | 162.25 | 164 | 160.5 | 164 | 164 | +7.8 (+4.99%) | 180,593 |
| 12 Oct 2018 | INR | 156 | 160 | 154.3 | 156.2 | 156.2 | +2.4 (+1.56%) | 157,772 |
| 11 Oct 2018 | INR | 153.05 | 163.8 | 150.1 | 153.8 | 153.8 | -4.15 (-2.63%) | 381,427 |
| 10 Oct 2018 | INR | 143.25 | 165.05 | 137.7 | 157.95 | 157.95 | +15.95 (+11.23%) | 545,494 |
| 9 Oct 2018 | INR | 131.15 | 145.55 | 131 | 142 | 142 | +15.65 (+12.39%) | 371,815 |
| 8 Oct 2018 | INR | 125.15 | 128.95 | 120.15 | 126.35 | 126.35 | +3.5 (+2.85%) | 136,530 |
| 5 Oct 2018 | INR | 125 | 130 | 120 | 122.85 | 122.85 | +1.1 (+0.90%) | 117,948 |
| 4 Oct 2018 | INR | 121.4 | 126.8 | 118.4 | 121.75 | 121.75 | -1.9 (-1.54%) | 124,631 |
| 3 Oct 2018 | INR | 116.2 | 127.05 | 111.4 | 123.65 | 123.65 | +8.15 (+7.06%) | 219,777 |
| 1 Oct 2018 | INR | 108 | 117.7 | 100.05 | 115.5 | 115.5 | +5.05 (+4.57%) | 197,463 |
| 28 Sep 2018 | INR | 125 | 125 | 110.45 | 110.45 | 110.45 | -12.25 (-9.98%) | 157,965 |
| 27 Sep 2018 | INR | 133.9 | 135 | 121.1 | 122.7 | 122.7 | -10.7 (-8.02%) | 234,114 |
| 26 Sep 2018 | INR | 151.4 | 153.45 | 132.55 | 133.4 | 133.4 | -13.85 (-9.41%) | 598,572 |
| 25 Sep 2018 | INR | 136 | 147.6 | 133.85 | 147.25 | 147.25 | +13.05 (+9.72%) | 497,517 |
| 24 Sep 2018 | INR | 133 | 136.7 | 120.5 | 134.2 | 134.2 | +2 (+1.51%) | 358,980 |
| 21 Sep 2018 | INR | 148.4 | 149 | 132.05 | 132.2 | 132.2 | -14.5 (-9.88%) | 400,936 |
| 19 Sep 2018 | INR | 145 | 150 | 137.2 | 146.7 | 146.7 | +10 (+7.32%) | 525,305 |
| 18 Sep 2018 | INR | 150 | 151.4 | 133 | 136.7 | 136.7 | -3.75 (-2.67%) | 1,234,677 |
| 17 Sep 2018 | INR | 124.9 | 140.45 | 124.9 | 140.45 | 140.45 | +23.4 (+19.99%) | 870,901 |
