| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,671.6 | 1,678 | 1,649.75 | 1,665.25 | 832.625 | +9.35 (+0.56%) | 9,231 |
| 30 Oct 2018 | INR | 1,669.95 | 1,672.5 | 1,641.75 | 1,655.9 | 827.95 | -6.1 (-0.37%) | 7,515 |
| 29 Oct 2018 | INR | 1,642.1 | 1,684 | 1,633.8 | 1,662 | 831 | +42.2 (+2.61%) | 21,273 |
| 26 Oct 2018 | INR | 1,591.9 | 1,652.05 | 1,575 | 1,619.8 | 809.9 | +32.9 (+2.07%) | 13,282 |
| 25 Oct 2018 | INR | 1,595 | 1,620 | 1,566.05 | 1,586.9 | 793.45 | -17 (-1.06%) | 3,443 |
| 24 Oct 2018 | INR | 1,594.8 | 1,621.25 | 1,585.5 | 1,603.9 | 801.95 | +8.5 (+0.53%) | 6,615 |
| 23 Oct 2018 | INR | 1,593.7 | 1,607.55 | 1,568.8 | 1,595.4 | 797.7 | +0.5 (+0.03%) | 4,500 |
| 22 Oct 2018 | INR | 1,562.95 | 1,619.55 | 1,552.55 | 1,594.9 | 797.45 | +31.55 (+2.02%) | 8,230 |
| 19 Oct 2018 | INR | 1,556.15 | 1,576.95 | 1,515.9 | 1,563.35 | 781.675 | +3.55 (+0.23%) | 11,697 |
| 17 Oct 2018 | INR | 1,644 | 1,644 | 1,556 | 1,559.8 | 779.9 | -64 (-3.94%) | 9,573 |
| 16 Oct 2018 | INR | 1,618.45 | 1,642.7 | 1,585 | 1,623.8 | 811.9 | +9.3 (+0.58%) | 18,372 |
| 15 Oct 2018 | INR | 1,629 | 1,630 | 1,582.25 | 1,614.5 | 807.25 | +31.55 (+1.99%) | 17,851 |
| 12 Oct 2018 | INR | 1,613.45 | 1,614.7 | 1,553.7 | 1,582.95 | 791.475 | -17.95 (-1.12%) | 5,010 |
| 11 Oct 2018 | INR | 1,609 | 1,628 | 1,555.8 | 1,600.9 | 800.45 | -8 (-0.50%) | 7,619 |
| 10 Oct 2018 | INR | 1,584.9 | 1,634.15 | 1,584.9 | 1,608.9 | 804.45 | +14.15 (+0.89%) | 4,304 |
| 9 Oct 2018 | INR | 1,567.1 | 1,614.1 | 1,557.9 | 1,594.75 | 797.375 | +28.65 (+1.83%) | 4,213 |
| 8 Oct 2018 | INR | 1,630 | 1,630 | 1,527.3 | 1,566.1 | 783.05 | -49.1 (-3.04%) | 7,983 |
| 5 Oct 2018 | INR | 1,632.75 | 1,650.15 | 1,581.15 | 1,615.2 | 807.6 | -19.8 (-1.21%) | 9,299 |
| 4 Oct 2018 | INR | 1,640 | 1,651.15 | 1,591.35 | 1,635 | 817.5 | -14 (-0.85%) | 10,238 |
| 3 Oct 2018 | INR | 1,635.55 | 1,658.7 | 1,635 | 1,649 | 824.5 | -2.15 (-0.13%) | 7,509 |
| 1 Oct 2018 | INR | 1,640.05 | 1,662.45 | 1,579 | 1,651.15 | 825.575 | +0.9 (+0.05%) | 14,142 |
| 28 Sep 2018 | INR | 1,680.25 | 1,693.2 | 1,615.05 | 1,650.25 | 825.125 | -28.7 (-1.71%) | 15,488 |
| 27 Sep 2018 | INR | 1,709.05 | 1,714.25 | 1,674.05 | 1,678.95 | 839.475 | -29.95 (-1.75%) | 5,277 |
| 26 Sep 2018 | INR | 1,745.1 | 1,749.5 | 1,702.55 | 1,708.9 | 854.45 | -19.05 (-1.10%) | 10,292 |
| 25 Sep 2018 | INR | 1,660 | 1,743.25 | 1,646.35 | 1,727.95 | 863.975 | +46.35 (+2.76%) | 16,136 |
| 24 Sep 2018 | INR | 1,724.45 | 1,733.1 | 1,675.05 | 1,681.6 | 840.8 | -46.35 (-2.68%) | 10,010 |
| 21 Sep 2018 | INR | 1,758.15 | 1,775 | 1,588.95 | 1,727.95 | 863.975 | -26.3 (-1.50%) | 22,820 |
| 19 Sep 2018 | INR | 1,747.3 | 1,766.5 | 1,731.35 | 1,754.25 | 877.125 | +19.55 (+1.13%) | 11,798 |
| 18 Sep 2018 | INR | 1,783.5 | 1,783.95 | 1,728.25 | 1,734.7 | 867.35 | -48.05 (-2.70%) | 9,871 |
| 17 Sep 2018 | INR | 1,750 | 1,799 | 1,723.65 | 1,782.75 | 891.375 | +45 (+2.59%) | 31,022 |
