| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 107 | 107.7 | 100.8 | 104.45 | 104.45 | -2.45 (-2.29%) | 146,146 |
| 30 Oct 2018 | INR | 106.5 | 109.3 | 105.4 | 106.9 | 106.9 | +1.9 (+1.81%) | 130,989 |
| 29 Oct 2018 | INR | 103.65 | 111.8 | 102 | 105 | 105 | +3.7 (+3.65%) | 375,506 |
| 26 Oct 2018 | INR | 102 | 104 | 100.45 | 101.3 | 101.3 | -0.95 (-0.93%) | 95,040 |
| 25 Oct 2018 | INR | 103.1 | 103.2 | 101.5 | 102.25 | 102.25 | -1.85 (-1.78%) | 55,714 |
| 24 Oct 2018 | INR | 105 | 105.7 | 103.25 | 104.1 | 104.1 | +1.1 (+1.07%) | 55,708 |
| 23 Oct 2018 | INR | 105.3 | 105.5 | 101.65 | 103 | 103 | -2.05 (-1.95%) | 101,936 |
| 22 Oct 2018 | INR | 111 | 111 | 103 | 105.05 | 105.05 | -2.95 (-2.73%) | 128,824 |
| 19 Oct 2018 | INR | 110.6 | 111.7 | 104.45 | 108 | 108 | -4 (-3.57%) | 95,179 |
| 17 Oct 2018 | INR | 117.9 | 119.1 | 111.9 | 112 | 112 | -4.8 (-4.11%) | 69,917 |
| 16 Oct 2018 | INR | 117.45 | 121 | 114.9 | 116.8 | 116.8 | +0.05 (+0.04%) | 93,642 |
| 15 Oct 2018 | INR | 114.8 | 118.2 | 113.75 | 116.75 | 116.75 | +2.8 (+2.46%) | 77,740 |
| 12 Oct 2018 | INR | 109.3 | 115 | 109.3 | 113.95 | 113.95 | +7.35 (+6.89%) | 115,933 |
| 11 Oct 2018 | INR | 106.3 | 109.4 | 104.1 | 106.6 | 106.6 | -5.2 (-4.65%) | 141,530 |
| 10 Oct 2018 | INR | 109.8 | 114.4 | 107.55 | 111.8 | 111.8 | +5.15 (+4.83%) | 133,136 |
| 9 Oct 2018 | INR | 107.9 | 109.2 | 105.9 | 106.65 | 106.65 | -0.45 (-0.42%) | 144,293 |
| 8 Oct 2018 | INR | 111.05 | 111.8 | 104.8 | 107.1 | 107.1 | -4.95 (-4.42%) | 170,775 |
| 5 Oct 2018 | INR | 113.1 | 115.75 | 110.2 | 112.05 | 112.05 | -1.4 (-1.23%) | 96,286 |
| 4 Oct 2018 | INR | 113.2 | 118.5 | 110.9 | 113.45 | 113.45 | -2.15 (-1.86%) | 146,375 |
| 3 Oct 2018 | INR | 111.45 | 119.5 | 106.15 | 115.6 | 115.6 | +3.1 (+2.76%) | 211,092 |
| 1 Oct 2018 | INR | 114 | 116 | 101.95 | 112.5 | 112.5 | -1.45 (-1.27%) | 329,872 |
| 28 Sep 2018 | INR | 128.65 | 128.75 | 101.75 | 113.95 | 113.95 | -13.2 (-10.38%) | 370,931 |
| 27 Sep 2018 | INR | 129.55 | 133.6 | 126.15 | 127.15 | 127.15 | -2.65 (-2.04%) | 60,832 |
| 26 Sep 2018 | INR | 129.85 | 131.85 | 126.25 | 129.8 | 129.8 | +2.9 (+2.29%) | 263,044 |
| 25 Sep 2018 | INR | 135 | 135 | 119.95 | 126.9 | 126.9 | -7.1 (-5.30%) | 224,111 |
| 24 Sep 2018 | INR | 141.1 | 141.8 | 131.6 | 134 | 134 | -7.05 (-5.00%) | 156,084 |
| 21 Sep 2018 | INR | 146.75 | 149.8 | 116.35 | 141.05 | 141.05 | -2.2 (-1.54%) | 176,852 |
| 19 Sep 2018 | INR | 145.9 | 147.95 | 141.8 | 143.25 | 143.25 | -0.9 (-0.62%) | 152,554 |
| 18 Sep 2018 | INR | 149.4 | 150.35 | 143.2 | 144.15 | 144.15 | -4.3 (-2.90%) | 124,668 |
| 17 Sep 2018 | INR | 147 | 153.2 | 144.4 | 148.45 | 148.45 | +0.55 (+0.37%) | 107,608 |
