| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 960 | 1,003.85 | 958.05 | 986.7 | 986.7 | +31.45 (+3.29%) | 563,758 |
| 30 Oct 2018 | INR | 983.2 | 983.2 | 939.9 | 955.25 | 955.25 | -27.95 (-2.84%) | 19,640 |
| 29 Oct 2018 | INR | 1,048 | 1,048 | 972.3 | 983.2 | 983.2 | -22.7 (-2.26%) | 20,432 |
| 26 Oct 2018 | INR | 970 | 1,021.9 | 957.5 | 1,005.9 | 1,005.9 | +33.5 (+3.45%) | 25,481 |
| 25 Oct 2018 | INR | 1,005 | 1,008.85 | 965.05 | 972.4 | 972.4 | -51.1 (-4.99%) | 24,965 |
| 24 Oct 2018 | INR | 997 | 1,033.95 | 969.95 | 1,023.5 | 1,023.5 | -42.1 (-3.95%) | 89,427 |
| 23 Oct 2018 | INR | 1,080 | 1,085 | 1,053 | 1,065.6 | 1,065.6 | -9.1 (-0.85%) | 90,820 |
| 22 Oct 2018 | INR | 1,095 | 1,104 | 1,066.5 | 1,074.7 | 1,074.7 | +5.4 (+0.51%) | 78,272 |
| 19 Oct 2018 | INR | 1,107 | 1,119.9 | 1,063.35 | 1,069.3 | 1,069.3 | -53.8 (-4.79%) | 90,701 |
| 17 Oct 2018 | INR | 1,136.2 | 1,143 | 1,106.2 | 1,123.1 | 1,123.1 | -7.85 (-0.69%) | 42,788 |
| 16 Oct 2018 | INR | 1,093.9 | 1,136.5 | 1,091.45 | 1,130.95 | 1,130.95 | +45.1 (+4.15%) | 67,977 |
| 15 Oct 2018 | INR | 1,019 | 1,095 | 1,010 | 1,085.85 | 1,085.85 | +73.3 (+7.24%) | 84,995 |
| 12 Oct 2018 | INR | 1,040 | 1,056 | 1,002.1 | 1,012.55 | 1,012.55 | -14.5 (-1.41%) | 77,521 |
| 11 Oct 2018 | INR | 1,062 | 1,066 | 1,023 | 1,027.05 | 1,027.05 | -52.75 (-4.89%) | 46,954 |
| 10 Oct 2018 | INR | 1,065.1 | 1,098.3 | 1,065.1 | 1,079.8 | 1,079.8 | +15.55 (+1.46%) | 31,221 |
| 9 Oct 2018 | INR | 1,100.3 | 1,100.3 | 1,056.75 | 1,064.25 | 1,064.25 | -36.15 (-3.29%) | 48,232 |
| 8 Oct 2018 | INR | 1,124.35 | 1,131.05 | 1,093 | 1,100.4 | 1,100.4 | -23.95 (-2.13%) | 50,684 |
| 5 Oct 2018 | INR | 1,149.7 | 1,150 | 1,122 | 1,124.35 | 1,124.35 | -24.4 (-2.12%) | 89,550 |
| 4 Oct 2018 | INR | 1,160 | 1,164 | 1,141.3 | 1,148.75 | 1,148.75 | -11.5 (-0.99%) | 55,146 |
| 3 Oct 2018 | INR | 1,180 | 1,183.85 | 1,159.1 | 1,160.25 | 1,160.25 | -2.6 (-0.22%) | 58,559 |
| 1 Oct 2018 | INR | 1,175 | 1,178 | 1,160 | 1,162.85 | 1,162.85 | -9.3 (-0.79%) | 37,553 |
| 28 Sep 2018 | INR | 1,170 | 1,187 | 1,152.05 | 1,172.15 | 1,172.15 | +11.9 (+1.03%) | 20,809 |
| 27 Sep 2018 | INR | 1,181.15 | 1,182.15 | 1,148.2 | 1,160.25 | 1,160.25 | -20.85 (-1.77%) | 49,090 |
| 26 Sep 2018 | INR | 1,193.25 | 1,194.1 | 1,171.25 | 1,181.1 | 1,181.1 | -9.55 (-0.80%) | 34,602 |
| 25 Sep 2018 | INR | 1,195 | 1,199.6 | 1,175.3 | 1,190.65 | 1,190.65 | -0.45 (-0.04%) | 30,570 |
| 24 Sep 2018 | INR | 1,195.1 | 1,213.8 | 1,186.5 | 1,191.1 | 1,191.1 | -0.85 (-0.07%) | 21,797 |
| 21 Sep 2018 | INR | 1,220.05 | 1,226.75 | 1,185 | 1,191.95 | 1,191.95 | -35.55 (-2.90%) | 25,859 |
| 19 Sep 2018 | INR | 1,229 | 1,235 | 1,216.7 | 1,227.5 | 1,227.5 | +13.85 (+1.14%) | 7,859 |
| 18 Sep 2018 | INR | 1,229.95 | 1,229.95 | 1,206.55 | 1,213.65 | 1,213.65 | -11.25 (-0.92%) | 17,404 |
| 17 Sep 2018 | INR | 1,240 | 1,241.5 | 1,221.2 | 1,224.9 | 1,224.9 | -13.15 (-1.06%) | 13,960 |
