| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 109.7 | 110.3 | 106.9 | 108.95 | 108.95 | -0.3 (-0.27%) | 182,074 |
| 30 Oct 2018 | INR | 111 | 111.1 | 108.5 | 109.25 | 109.25 | -0.6 (-0.55%) | 205,145 |
| 29 Oct 2018 | INR | 107 | 110.25 | 106.35 | 109.85 | 109.85 | +3.4 (+3.19%) | 84,927 |
| 26 Oct 2018 | INR | 105 | 109.4 | 104.4 | 106.45 | 106.45 | +0.1 (+0.09%) | 169,704 |
| 25 Oct 2018 | INR | 108.6 | 109.7 | 104.9 | 106.35 | 106.35 | -3.5 (-3.19%) | 178,838 |
| 24 Oct 2018 | INR | 110.45 | 111.45 | 108.5 | 109.85 | 109.85 | -0.6 (-0.54%) | 120,406 |
| 23 Oct 2018 | INR | 108.3 | 111.5 | 107.8 | 110.45 | 110.45 | +1.2 (+1.10%) | 76,325 |
| 22 Oct 2018 | INR | 109.75 | 111.35 | 108.65 | 109.25 | 109.25 | -0.3 (-0.27%) | 99,667 |
| 19 Oct 2018 | INR | 108.75 | 113.25 | 108.1 | 109.55 | 109.55 | -1.15 (-1.04%) | 134,007 |
| 17 Oct 2018 | INR | 114.1 | 114.7 | 109.15 | 110.7 | 110.7 | -2.7 (-2.38%) | 101,682 |
| 16 Oct 2018 | INR | 112.9 | 114.25 | 112.8 | 113.4 | 113.4 | +0.55 (+0.49%) | 62,922 |
| 15 Oct 2018 | INR | 113.45 | 113.45 | 110 | 112.85 | 112.85 | +1.6 (+1.44%) | 75,274 |
| 12 Oct 2018 | INR | 109.3 | 112.5 | 109.3 | 111.25 | 111.25 | +2.8 (+2.58%) | 135,940 |
| 11 Oct 2018 | INR | 110 | 110.25 | 105 | 108.45 | 108.45 | -1.5 (-1.36%) | 115,312 |
| 10 Oct 2018 | INR | 107.45 | 110.65 | 107.45 | 109.95 | 109.95 | +2.8 (+2.61%) | 114,334 |
| 9 Oct 2018 | INR | 108.35 | 110.05 | 106.5 | 107.15 | 107.15 | -1.15 (-1.06%) | 178,984 |
| 8 Oct 2018 | INR | 108.4 | 110.2 | 104.45 | 108.3 | 108.3 | -0.75 (-0.69%) | 298,688 |
| 5 Oct 2018 | INR | 114 | 114.9 | 107.5 | 109.05 | 109.05 | -5.95 (-5.17%) | 271,035 |
| 4 Oct 2018 | INR | 116.25 | 117 | 112.65 | 115 | 115 | +0.65 (+0.57%) | 197,715 |
| 3 Oct 2018 | INR | 111 | 117.2 | 110.35 | 114.35 | 114.35 | +3.2 (+2.88%) | 278,725 |
| 1 Oct 2018 | INR | 113 | 113.95 | 108.35 | 111.15 | 111.15 | -1.95 (-1.72%) | 328,928 |
| 28 Sep 2018 | INR | 118.55 | 118.6 | 112.05 | 113.1 | 113.1 | -5.1 (-4.31%) | 336,127 |
| 27 Sep 2018 | INR | 119 | 119.3 | 115.1 | 118.2 | 118.2 | +1.15 (+0.98%) | 342,074 |
| 26 Sep 2018 | INR | 115.95 | 117.85 | 112.6 | 117.05 | 117.05 | +3.65 (+3.22%) | 275,545 |
| 25 Sep 2018 | INR | 114.5 | 114.5 | 110.95 | 113.4 | 113.4 | +0.95 (+0.84%) | 223,956 |
| 24 Sep 2018 | INR | 115.75 | 116.15 | 112 | 112.45 | 112.45 | -3.25 (-2.81%) | 289,409 |
| 21 Sep 2018 | INR | 119.85 | 119.85 | 111.05 | 115.7 | 115.7 | -2.35 (-1.99%) | 370,742 |
| 19 Sep 2018 | INR | 120.6 | 120.95 | 117.3 | 118.05 | 118.05 | -0.75 (-0.63%) | 205,357 |
| 18 Sep 2018 | INR | 121.5 | 121.5 | 117.7 | 118.8 | 118.8 | -1.75 (-1.45%) | 141,852 |
| 17 Sep 2018 | INR | 123 | 123.4 | 119.45 | 120.55 | 120.55 | -3.25 (-2.63%) | 261,385 |
