| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,904.4 | 1,944.6 | 1,878.65 | 1,937.6 | 1,937.6 | +42.2 (+2.23%) | 136,726 |
| 30 Oct 2018 | INR | 1,866.95 | 1,909 | 1,846.55 | 1,895.4 | 1,895.4 | +25.65 (+1.37%) | 143,803 |
| 29 Oct 2018 | INR | 1,810 | 1,878 | 1,784 | 1,869.75 | 1,869.75 | +70.15 (+3.90%) | 140,665 |
| 26 Oct 2018 | INR | 1,857.8 | 1,858 | 1,791.3 | 1,799.6 | 1,799.6 | -53.05 (-2.86%) | 167,785 |
| 25 Oct 2018 | INR | 1,845 | 1,875.45 | 1,825.5 | 1,852.65 | 1,852.65 | +1.15 (+0.06%) | 90,640 |
| 24 Oct 2018 | INR | 1,858 | 1,871.8 | 1,812 | 1,851.5 | 1,851.5 | +7.35 (+0.40%) | 172,568 |
| 23 Oct 2018 | INR | 1,890 | 1,896.5 | 1,836.8 | 1,844.15 | 1,844.15 | -58 (-3.05%) | 114,276 |
| 22 Oct 2018 | INR | 1,918 | 1,919.5 | 1,888.45 | 1,902.15 | 1,902.15 | -14.9 (-0.78%) | 55,237 |
| 19 Oct 2018 | INR | 1,940 | 1,940 | 1,872.2 | 1,917.05 | 1,917.05 | -10.65 (-0.55%) | 123,953 |
| 17 Oct 2018 | INR | 1,974.5 | 1,988.95 | 1,920.1 | 1,927.7 | 1,927.7 | -34 (-1.73%) | 306,638 |
| 16 Oct 2018 | INR | 1,955 | 1,969.15 | 1,935 | 1,961.7 | 1,961.7 | +12.55 (+0.64%) | 168,016 |
| 15 Oct 2018 | INR | 1,937 | 1,955 | 1,921.7 | 1,949.15 | 1,949.15 | +30.75 (+1.60%) | 174,014 |
| 12 Oct 2018 | INR | 1,990 | 1,990 | 1,904.8 | 1,918.4 | 1,918.4 | -61.35 (-3.10%) | 650,422 |
| 11 Oct 2018 | INR | 1,998.7 | 2,013.55 | 1,943.05 | 1,979.75 | 1,979.75 | -63.3 (-3.10%) | 358,205 |
| 10 Oct 2018 | INR | 2,110 | 2,110 | 2,030.2 | 2,043.05 | 2,043.05 | -47.45 (-2.27%) | 1,935,417 |
| 9 Oct 2018 | INR | 2,080 | 2,108 | 2,054.4 | 2,090.5 | 2,090.5 | +10.4 (+0.50%) | 127,278 |
| 8 Oct 2018 | INR | 2,106.5 | 2,122.9 | 2,048 | 2,080.1 | 2,080.1 | -23 (-1.09%) | 102,738 |
| 5 Oct 2018 | INR | 2,059.8 | 2,119.85 | 2,024 | 2,103.1 | 2,103.1 | +38.85 (+1.88%) | 166,182 |
| 4 Oct 2018 | INR | 2,161 | 2,161 | 2,058.65 | 2,064.25 | 2,064.25 | -98.2 (-4.54%) | 537,593 |
| 3 Oct 2018 | INR | 2,246.1 | 2,253.85 | 2,155 | 2,162.45 | 2,162.45 | -93.35 (-4.14%) | 151,560 |
| 1 Oct 2018 | INR | 2,186 | 2,273 | 2,186 | 2,255.8 | 2,255.8 | +71.3 (+3.26%) | 186,123 |
| 28 Sep 2018 | INR | 2,184 | 2,190 | 2,159.55 | 2,184.5 | 2,184.5 | -3.3 (-0.15%) | 77,824 |
| 27 Sep 2018 | INR | 2,150 | 2,202 | 2,136.6 | 2,187.8 | 2,187.8 | +46.35 (+2.16%) | 121,051 |
| 26 Sep 2018 | INR | 2,183 | 2,197.1 | 2,135 | 2,141.45 | 2,141.45 | -41.65 (-1.91%) | 79,597 |
| 25 Sep 2018 | INR | 2,200 | 2,209.6 | 2,155 | 2,183.1 | 2,183.1 | -15.6 (-0.71%) | 128,098 |
| 24 Sep 2018 | INR | 2,104 | 2,214.15 | 2,098.3 | 2,198.7 | 2,198.7 | +94.9 (+4.51%) | 299,610 |
| 21 Sep 2018 | INR | 2,078 | 2,130.85 | 2,052.5 | 2,103.8 | 2,103.8 | +26.9 (+1.30%) | 124,436 |
| 19 Sep 2018 | INR | 2,074 | 2,088.1 | 2,066 | 2,076.9 | 2,076.9 | +6.9 (+0.33%) | 56,494 |
| 18 Sep 2018 | INR | 2,075 | 2,077.3 | 2,059 | 2,070 | 2,070 | -1.6 (-0.08%) | 44,727 |
| 17 Sep 2018 | INR | 2,070 | 2,077 | 2,054.85 | 2,071.6 | 2,071.6 | +8.3 (+0.40%) | 49,469 |
