| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 158.5 | 161.5 | 154.15 | 160.1 | 160.1 | +2.8 (+1.78%) | 47,812 |
| 30 Oct 2018 | INR | 157.9 | 162.1 | 155.75 | 157.3 | 157.3 | +0.4 (+0.25%) | 43,484 |
| 29 Oct 2018 | INR | 149.1 | 159.2 | 148.2 | 156.9 | 156.9 | +9 (+6.09%) | 87,673 |
| 26 Oct 2018 | INR | 147.65 | 153 | 146 | 147.9 | 147.9 | -0.2 (-0.14%) | 37,017 |
| 25 Oct 2018 | INR | 146 | 151 | 143.1 | 148.1 | 148.1 | +1.7 (+1.16%) | 59,086 |
| 24 Oct 2018 | INR | 146.7 | 149.7 | 143.5 | 146.4 | 146.4 | +2.45 (+1.70%) | 36,411 |
| 23 Oct 2018 | INR | 147 | 148 | 141.8 | 143.95 | 143.95 | -2.85 (-1.94%) | 97,079 |
| 22 Oct 2018 | INR | 151.95 | 153.5 | 145 | 146.8 | 146.8 | -4.25 (-2.81%) | 43,948 |
| 19 Oct 2018 | INR | 156.9 | 161 | 148.5 | 151.05 | 151.05 | -5.5 (-3.51%) | 57,725 |
| 17 Oct 2018 | INR | 168.6 | 168.6 | 155.1 | 156.55 | 156.55 | -8.7 (-5.26%) | 70,953 |
| 16 Oct 2018 | INR | 165.8 | 170.2 | 162 | 165.25 | 165.25 | +0.45 (+0.27%) | 42,624 |
| 15 Oct 2018 | INR | 161.35 | 165.75 | 159 | 164.8 | 164.8 | +4.35 (+2.71%) | 60,311 |
| 12 Oct 2018 | INR | 157 | 162.8 | 157 | 160.45 | 160.45 | +6.15 (+3.99%) | 39,022 |
| 11 Oct 2018 | INR | 155 | 163.4 | 152 | 154.3 | 154.3 | -9.3 (-5.68%) | 101,458 |
| 10 Oct 2018 | INR | 149 | 165.5 | 145 | 163.6 | 163.6 | +14.95 (+10.06%) | 125,395 |
| 9 Oct 2018 | INR | 149.95 | 152.2 | 142 | 148.65 | 148.65 | 0.0 (0.0%) | 79,228 |
| 8 Oct 2018 | INR | 156.55 | 159.45 | 143 | 148.65 | 148.65 | -7.2 (-4.62%) | 95,158 |
| 5 Oct 2018 | INR | 158.05 | 162.75 | 152.45 | 155.85 | 155.85 | -3.9 (-2.44%) | 52,816 |
| 4 Oct 2018 | INR | 162 | 166.8 | 154.25 | 159.75 | 159.75 | -5.55 (-3.36%) | 79,203 |
| 3 Oct 2018 | INR | 161.1 | 171.2 | 159 | 165.3 | 165.3 | +1.65 (+1.01%) | 75,659 |
| 1 Oct 2018 | INR | 155.2 | 166.8 | 153 | 163.65 | 163.65 | +3.5 (+2.19%) | 180,323 |
| 28 Sep 2018 | INR | 171.65 | 171.7 | 155.75 | 160.15 | 160.15 | -10.2 (-5.99%) | 94,480 |
| 27 Sep 2018 | INR | 177.6 | 178.9 | 167.8 | 170.35 | 170.35 | -7.5 (-4.22%) | 40,758 |
| 26 Sep 2018 | INR | 177.1 | 181.25 | 174 | 177.85 | 177.85 | +2 (+1.14%) | 61,387 |
| 25 Sep 2018 | INR | 174.55 | 183.6 | 169 | 175.85 | 175.85 | +0.75 (+0.43%) | 100,690 |
| 24 Sep 2018 | INR | 180 | 180 | 173.1 | 175.1 | 175.1 | -5.25 (-2.91%) | 82,043 |
| 21 Sep 2018 | INR | 188.7 | 188.7 | 155 | 180.35 | 180.35 | -5.55 (-2.99%) | 178,613 |
| 19 Sep 2018 | INR | 189.25 | 190.75 | 183.6 | 185.9 | 185.9 | -0.75 (-0.40%) | 118,478 |
| 18 Sep 2018 | INR | 193.25 | 194.5 | 185.4 | 186.65 | 186.65 | -5.6 (-2.91%) | 123,433 |
| 17 Sep 2018 | INR | 189.9 | 197 | 185.65 | 192.25 | 192.25 | +1.4 (+0.73%) | 188,841 |
