| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,171 | 1,175.2 | 1,132.1 | 1,145.9 | 1,145.9 | -21.9 (-1.88%) | 13,944 |
| 30 Oct 2018 | INR | 1,144 | 1,176.25 | 1,130.1 | 1,167.8 | 1,167.8 | +23.95 (+2.09%) | 17,370 |
| 29 Oct 2018 | INR | 1,091.55 | 1,151.9 | 1,091.55 | 1,143.85 | 1,143.85 | +59.4 (+5.48%) | 15,029 |
| 26 Oct 2018 | INR | 1,100.1 | 1,100.1 | 1,066.25 | 1,084.45 | 1,084.45 | -38.8 (-3.45%) | 19,788 |
| 25 Oct 2018 | INR | 1,115 | 1,155.8 | 1,092 | 1,123.25 | 1,123.25 | -4.65 (-0.41%) | 26,953 |
| 24 Oct 2018 | INR | 1,145 | 1,151.35 | 1,112.9 | 1,127.9 | 1,127.9 | -16.55 (-1.45%) | 12,529 |
| 23 Oct 2018 | INR | 1,138 | 1,153.2 | 1,125.75 | 1,144.45 | 1,144.45 | +12.3 (+1.09%) | 21,372 |
| 22 Oct 2018 | INR | 1,145 | 1,145 | 1,110.6 | 1,132.15 | 1,132.15 | +9.7 (+0.86%) | 11,486 |
| 19 Oct 2018 | INR | 1,118.15 | 1,135 | 1,102.5 | 1,122.45 | 1,122.45 | -0.1 (-0.01%) | 22,256 |
| 17 Oct 2018 | INR | 1,136 | 1,145.2 | 1,114.3 | 1,122.55 | 1,122.55 | +12.8 (+1.15%) | 17,282 |
| 16 Oct 2018 | INR | 1,134.75 | 1,135.6 | 1,101.9 | 1,109.75 | 1,109.75 | -23.6 (-2.08%) | 12,915 |
| 15 Oct 2018 | INR | 1,132 | 1,140 | 1,113.65 | 1,133.35 | 1,133.35 | +0.5 (+0.04%) | 13,351 |
| 12 Oct 2018 | INR | 1,129.95 | 1,136.25 | 1,106.2 | 1,132.85 | 1,132.85 | +11.15 (+0.99%) | 25,113 |
| 11 Oct 2018 | INR | 1,110 | 1,141.3 | 1,089 | 1,121.7 | 1,121.7 | -2.2 (-0.20%) | 71,437 |
| 10 Oct 2018 | INR | 1,110.5 | 1,129.85 | 1,100.5 | 1,123.9 | 1,123.9 | +29.25 (+2.67%) | 16,208 |
| 9 Oct 2018 | INR | 1,082 | 1,109.65 | 1,066 | 1,094.65 | 1,094.65 | +16.7 (+1.55%) | 25,255 |
| 8 Oct 2018 | INR | 1,050.95 | 1,087.1 | 1,041.75 | 1,077.95 | 1,077.95 | +22.7 (+2.15%) | 26,244 |
| 5 Oct 2018 | INR | 1,043.2 | 1,072.5 | 1,035.55 | 1,055.25 | 1,055.25 | +10.85 (+1.04%) | 61,568 |
| 4 Oct 2018 | INR | 1,064 | 1,065.05 | 1,036.3 | 1,044.4 | 1,044.4 | -27.55 (-2.57%) | 20,801 |
| 3 Oct 2018 | INR | 1,078.9 | 1,083.4 | 1,045.7 | 1,071.95 | 1,071.95 | +6 (+0.56%) | 34,182 |
| 1 Oct 2018 | INR | 1,045.95 | 1,093.4 | 1,028.05 | 1,065.95 | 1,065.95 | +22.85 (+2.19%) | 40,566 |
| 28 Sep 2018 | INR | 1,068 | 1,080.1 | 1,032.35 | 1,043.1 | 1,043.1 | -27.55 (-2.57%) | 29,513 |
| 27 Sep 2018 | INR | 1,036.6 | 1,090 | 1,026.55 | 1,070.65 | 1,070.65 | +24.95 (+2.39%) | 67,650 |
| 26 Sep 2018 | INR | 1,037.55 | 1,060.65 | 1,033.35 | 1,045.7 | 1,045.7 | -0.95 (-0.09%) | 1,429,510 |
| 25 Sep 2018 | INR | 1,040 | 1,054 | 1,013.2 | 1,046.65 | 1,046.65 | +29.55 (+2.91%) | 24,555 |
| 24 Sep 2018 | INR | 1,038.05 | 1,039.05 | 1,009.5 | 1,017.1 | 1,017.1 | -27.05 (-2.59%) | 33,050 |
| 21 Sep 2018 | INR | 1,080 | 1,082.45 | 997.5 | 1,044.15 | 1,044.15 | -28.55 (-2.66%) | 36,246 |
| 19 Sep 2018 | INR | 1,126.65 | 1,133.15 | 1,062 | 1,072.7 | 1,072.7 | -47.3 (-4.22%) | 86,355 |
| 18 Sep 2018 | INR | 1,121.3 | 1,136.1 | 1,112.35 | 1,120 | 1,120 | -1.15 (-0.10%) | 39,558 |
| 17 Sep 2018 | INR | 1,116 | 1,124.85 | 1,102.65 | 1,121.15 | 1,121.15 | +4.75 (+0.43%) | 28,583 |
