| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,103 | 1,123.05 | 1,098 | 1,116.9 | 1,116.9 | +13.6 (+1.23%) | 17,773 |
| 30 Oct 2018 | INR | 1,112 | 1,129.5 | 1,096.5 | 1,103.3 | 1,103.3 | -2.25 (-0.20%) | 27,896 |
| 29 Oct 2018 | INR | 1,115 | 1,137.8 | 1,086.5 | 1,105.55 | 1,105.55 | -0.3 (-0.03%) | 69,411 |
| 26 Oct 2018 | INR | 1,105 | 1,118.4 | 1,093.5 | 1,105.85 | 1,105.85 | -4.3 (-0.39%) | 10,729 |
| 25 Oct 2018 | INR | 1,112.05 | 1,125.05 | 1,101 | 1,110.15 | 1,110.15 | -6.15 (-0.55%) | 10,762 |
| 24 Oct 2018 | INR | 1,137.6 | 1,149.45 | 1,105 | 1,116.3 | 1,116.3 | -16.05 (-1.42%) | 16,938 |
| 23 Oct 2018 | INR | 1,131.9 | 1,137.3 | 1,119.6 | 1,132.35 | 1,132.35 | +11.05 (+0.99%) | 16,836 |
| 22 Oct 2018 | INR | 1,099 | 1,133.65 | 1,099 | 1,121.3 | 1,121.3 | +23.15 (+2.11%) | 17,921 |
| 19 Oct 2018 | INR | 1,082.5 | 1,100 | 1,082.5 | 1,098.15 | 1,098.15 | +15.3 (+1.41%) | 5,715 |
| 17 Oct 2018 | INR | 1,110 | 1,110.5 | 1,080.6 | 1,082.85 | 1,082.85 | -15.6 (-1.42%) | 13,005 |
| 16 Oct 2018 | INR | 1,105 | 1,115 | 1,090.6 | 1,098.45 | 1,098.45 | +1.7 (+0.16%) | 6,243 |
| 15 Oct 2018 | INR | 1,107.2 | 1,117.9 | 1,076.55 | 1,096.75 | 1,096.75 | -2.9 (-0.26%) | 18,420 |
| 12 Oct 2018 | INR | 1,090 | 1,105 | 1,090 | 1,099.65 | 1,099.65 | +0.55 (+0.05%) | 10,351 |
| 11 Oct 2018 | INR | 1,045 | 1,103.05 | 1,042.45 | 1,099.1 | 1,099.1 | +46.45 (+4.41%) | 23,695 |
| 10 Oct 2018 | INR | 1,049 | 1,062.95 | 1,043.1 | 1,052.65 | 1,052.65 | +2.95 (+0.28%) | 13,196 |
| 9 Oct 2018 | INR | 1,046.95 | 1,053 | 1,020.1 | 1,049.7 | 1,049.7 | +4.2 (+0.40%) | 17,304 |
| 8 Oct 2018 | INR | 1,080 | 1,080.55 | 1,036.1 | 1,045.5 | 1,045.5 | -26.75 (-2.49%) | 26,022 |
| 5 Oct 2018 | INR | 1,065 | 1,079 | 1,021 | 1,072.25 | 1,072.25 | +4.45 (+0.42%) | 18,121 |
| 4 Oct 2018 | INR | 1,081.1 | 1,091 | 1,060.25 | 1,067.8 | 1,067.8 | -20.65 (-1.90%) | 17,100 |
| 3 Oct 2018 | INR | 1,099 | 1,105.2 | 1,083.15 | 1,088.45 | 1,088.45 | -5.65 (-0.52%) | 5,975 |
| 1 Oct 2018 | INR | 1,085 | 1,109.85 | 1,084 | 1,094.1 | 1,094.1 | +9.1 (+0.84%) | 22,827 |
| 28 Sep 2018 | INR | 1,101 | 1,106.25 | 1,056.6 | 1,085 | 1,085 | -16.35 (-1.48%) | 20,927 |
| 27 Sep 2018 | INR | 1,100.3 | 1,106.55 | 1,089 | 1,101.35 | 1,101.35 | +1.55 (+0.14%) | 12,410 |
| 26 Sep 2018 | INR | 1,108.65 | 1,111.6 | 1,090 | 1,099.8 | 1,099.8 | +2.4 (+0.22%) | 11,453 |
| 25 Sep 2018 | INR | 1,094.85 | 1,112 | 1,083.8 | 1,097.4 | 1,097.4 | +2.8 (+0.26%) | 25,754 |
| 24 Sep 2018 | INR | 1,111 | 1,120.8 | 1,089 | 1,094.6 | 1,094.6 | -12.15 (-1.10%) | 16,771 |
| 21 Sep 2018 | INR | 1,125 | 1,134 | 1,090.05 | 1,106.75 | 1,106.75 | -10.4 (-0.93%) | 24,241 |
| 19 Sep 2018 | INR | 1,129 | 1,129 | 1,105 | 1,117.15 | 1,117.15 | -0.5 (-0.04%) | 31,687 |
| 18 Sep 2018 | INR | 1,113.4 | 1,136 | 1,108.5 | 1,117.65 | 1,117.65 | +6.65 (+0.60%) | 25,239 |
| 17 Sep 2018 | INR | 1,122 | 1,122 | 1,110 | 1,111 | 1,111 | -10.3 (-0.92%) | 12,234 |
