| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,345 | 1,384.2 | 1,319 | 1,363.7 | 1,363.7 | +27.05 (+2.02%) | 18,414 |
| 30 Oct 2018 | INR | 1,320 | 1,353.45 | 1,320 | 1,336.65 | 1,336.65 | +18 (+1.37%) | 17,842 |
| 29 Oct 2018 | INR | 1,300.4 | 1,327.9 | 1,287.9 | 1,318.65 | 1,318.65 | +22.1 (+1.70%) | 20,588 |
| 26 Oct 2018 | INR | 1,286 | 1,320.7 | 1,241.6 | 1,296.55 | 1,296.55 | +12.45 (+0.97%) | 35,137 |
| 25 Oct 2018 | INR | 1,280 | 1,296.85 | 1,220 | 1,284.1 | 1,284.1 | +1.85 (+0.14%) | 50,987 |
| 24 Oct 2018 | INR | 1,296.6 | 1,310 | 1,276.3 | 1,282.25 | 1,282.25 | +3.75 (+0.29%) | 9,312 |
| 23 Oct 2018 | INR | 1,290.45 | 1,316.05 | 1,275.4 | 1,278.5 | 1,278.5 | -18.95 (-1.46%) | 7,733 |
| 22 Oct 2018 | INR | 1,313.8 | 1,336.4 | 1,283.65 | 1,297.45 | 1,297.45 | +6.5 (+0.50%) | 18,278 |
| 19 Oct 2018 | INR | 1,308.3 | 1,318.5 | 1,262 | 1,290.95 | 1,290.95 | -21.8 (-1.66%) | 18,252 |
| 17 Oct 2018 | INR | 1,350 | 1,377 | 1,306.65 | 1,312.75 | 1,312.75 | -27.2 (-2.03%) | 48,018 |
| 16 Oct 2018 | INR | 1,302.5 | 1,347 | 1,300.6 | 1,339.95 | 1,339.95 | +28.6 (+2.18%) | 8,117 |
| 15 Oct 2018 | INR | 1,335 | 1,340.65 | 1,298 | 1,311.35 | 1,311.35 | -12.4 (-0.94%) | 8,653 |
| 12 Oct 2018 | INR | 1,259 | 1,345.05 | 1,259 | 1,323.75 | 1,323.75 | +64.95 (+5.16%) | 25,261 |
| 11 Oct 2018 | INR | 1,250 | 1,274 | 1,240 | 1,258.8 | 1,258.8 | -40.9 (-3.15%) | 16,753 |
| 10 Oct 2018 | INR | 1,210.1 | 1,309 | 1,210.1 | 1,299.7 | 1,299.7 | +92.2 (+7.64%) | 33,491 |
| 9 Oct 2018 | INR | 1,187.65 | 1,218.9 | 1,186.5 | 1,207.5 | 1,207.5 | +30.6 (+2.60%) | 14,187 |
| 8 Oct 2018 | INR | 1,206 | 1,206 | 1,102 | 1,176.9 | 1,176.9 | +11.7 (+1.00%) | 24,637 |
| 5 Oct 2018 | INR | 1,204.05 | 1,221.8 | 1,146 | 1,165.2 | 1,165.2 | -33.85 (-2.82%) | 26,624 |
| 4 Oct 2018 | INR | 1,225.45 | 1,241.8 | 1,193.25 | 1,199.05 | 1,199.05 | -26.4 (-2.15%) | 16,949 |
| 3 Oct 2018 | INR | 1,233.45 | 1,260 | 1,217.5 | 1,225.45 | 1,225.45 | -0.6 (-0.05%) | 15,472 |
| 1 Oct 2018 | INR | 1,195.2 | 1,232.85 | 1,166 | 1,226.05 | 1,226.05 | +24.75 (+2.06%) | 19,586 |
| 28 Sep 2018 | INR | 1,275 | 1,278 | 1,188.05 | 1,201.3 | 1,201.3 | -52.3 (-4.17%) | 21,681 |
| 27 Sep 2018 | INR | 1,302 | 1,302 | 1,249 | 1,253.6 | 1,253.6 | -31.1 (-2.42%) | 20,312 |
| 26 Sep 2018 | INR | 1,250.05 | 1,289.85 | 1,250.05 | 1,284.7 | 1,284.7 | +31.45 (+2.51%) | 74,928 |
| 25 Sep 2018 | INR | 1,286.6 | 1,290.05 | 1,228.2 | 1,253.25 | 1,253.25 | -33.35 (-2.59%) | 18,460 |
| 24 Sep 2018 | INR | 1,354.95 | 1,358 | 1,281.05 | 1,286.6 | 1,286.6 | -52.7 (-3.93%) | 22,283 |
| 21 Sep 2018 | INR | 1,353.2 | 1,353.2 | 1,283.3 | 1,339.3 | 1,339.3 | +4.1 (+0.31%) | 17,911 |
| 19 Sep 2018 | INR | 1,334 | 1,355.95 | 1,324.3 | 1,335.2 | 1,335.2 | -4.95 (-0.37%) | 8,470 |
| 18 Sep 2018 | INR | 1,395 | 1,395.95 | 1,335.55 | 1,340.15 | 1,340.15 | -57.8 (-4.13%) | 25,621 |
| 17 Sep 2018 | INR | 1,382.55 | 1,423.2 | 1,382 | 1,397.95 | 1,397.95 | +18.15 (+1.32%) | 32,622 |
