| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 88.8 | 90 | 86.55 | 89.6 | 89.6 | +1.3 (+1.47%) | 338,070 |
| 30 Oct 2018 | INR | 85.5 | 89.25 | 84.9 | 88.3 | 88.3 | +2.9 (+3.40%) | 624,411 |
| 29 Oct 2018 | INR | 83.3 | 87.1 | 81.55 | 85.4 | 85.4 | +3.65 (+4.46%) | 503,724 |
| 26 Oct 2018 | INR | 82.45 | 83.15 | 80.05 | 81.75 | 81.75 | -0.05 (-0.06%) | 873,543 |
| 25 Oct 2018 | INR | 84 | 84 | 81.05 | 81.8 | 81.8 | -2.75 (-3.25%) | 466,456 |
| 24 Oct 2018 | INR | 85 | 85.7 | 82.8 | 84.55 | 84.55 | +0.65 (+0.77%) | 455,485 |
| 23 Oct 2018 | INR | 85.6 | 86.3 | 82.65 | 83.9 | 83.9 | -2.8 (-3.23%) | 564,626 |
| 22 Oct 2018 | INR | 90.25 | 91 | 86.35 | 86.7 | 86.7 | -2.95 (-3.29%) | 579,669 |
| 19 Oct 2018 | INR | 93 | 94.1 | 89.05 | 89.65 | 89.65 | -3.95 (-4.22%) | 748,517 |
| 17 Oct 2018 | INR | 100.9 | 100.9 | 93.2 | 93.6 | 93.6 | -4.5 (-4.59%) | 746,700 |
| 16 Oct 2018 | INR | 96.5 | 102.1 | 95.9 | 98.1 | 98.1 | +2.15 (+2.24%) | 804,468 |
| 15 Oct 2018 | INR | 95.2 | 96.9 | 93.65 | 95.95 | 95.95 | +0.2 (+0.21%) | 410,973 |
| 12 Oct 2018 | INR | 93.6 | 97.2 | 93.05 | 95.75 | 95.75 | +3.3 (+3.57%) | 349,898 |
| 11 Oct 2018 | INR | 93 | 95.55 | 91.1 | 92.45 | 92.45 | -3.35 (-3.50%) | 559,568 |
| 10 Oct 2018 | INR | 91.7 | 96.35 | 91.7 | 95.8 | 95.8 | +3.25 (+3.51%) | 562,061 |
| 9 Oct 2018 | INR | 93.05 | 94.2 | 89.4 | 92.55 | 92.55 | +0.55 (+0.60%) | 495,155 |
| 8 Oct 2018 | INR | 96 | 96.8 | 89.2 | 92 | 92 | -3.6 (-3.77%) | 777,788 |
| 5 Oct 2018 | INR | 99.55 | 100.9 | 94.1 | 95.6 | 95.6 | -3.95 (-3.97%) | 677,025 |
| 4 Oct 2018 | INR | 96.5 | 100.95 | 95.85 | 99.55 | 99.55 | -0.1 (-0.10%) | 695,877 |
| 3 Oct 2018 | INR | 100 | 104 | 97.5 | 99.65 | 99.65 | -0.6 (-0.60%) | 904,030 |
| 1 Oct 2018 | INR | 101.9 | 102.2 | 95.5 | 100.25 | 100.25 | -0.85 (-0.84%) | 909,640 |
| 28 Sep 2018 | INR | 105.2 | 105.8 | 99.3 | 101.1 | 101.1 | -4.3 (-4.08%) | 792,042 |
| 27 Sep 2018 | INR | 109.5 | 114.5 | 104.5 | 105.4 | 105.4 | -3.75 (-3.44%) | 998,464 |
| 26 Sep 2018 | INR | 108.9 | 110.6 | 107.1 | 109.15 | 109.15 | +2.75 (+2.58%) | 512,352 |
| 25 Sep 2018 | INR | 107 | 107.25 | 102.05 | 106.4 | 106.4 | +0.75 (+0.71%) | 571,181 |
| 24 Sep 2018 | INR | 112 | 112 | 105 | 105.65 | 105.65 | -5.75 (-5.16%) | 465,390 |
| 21 Sep 2018 | INR | 114.5 | 116.1 | 103.1 | 111.4 | 111.4 | -2.25 (-1.98%) | 670,334 |
| 19 Sep 2018 | INR | 114.25 | 116.25 | 112.35 | 113.65 | 113.65 | -0.6 (-0.53%) | 306,059 |
| 18 Sep 2018 | INR | 119.85 | 120.65 | 113.5 | 114.25 | 114.25 | -5.75 (-4.79%) | 518,769 |
| 17 Sep 2018 | INR | 122.2 | 122.85 | 119.35 | 120 | 120 | -3.15 (-2.56%) | 357,454 |
