| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 117.15 | 123.9 | 115.25 | 122.25 | 122.25 | +7 (+6.07%) | 9,462 |
| 30 Oct 2018 | INR | 109 | 116.25 | 106.6 | 115.25 | 115.25 | +9.55 (+9.04%) | 22,210 |
| 29 Oct 2018 | INR | 115.1 | 116.8 | 105.7 | 105.7 | 105.7 | -5.55 (-4.99%) | 46,315 |
| 26 Oct 2018 | INR | 110.95 | 119 | 108.5 | 111.25 | 111.25 | -2.8 (-2.46%) | 3,191 |
| 25 Oct 2018 | INR | 121 | 121 | 113.3 | 114.05 | 114.05 | -5.2 (-4.36%) | 91,682 |
| 24 Oct 2018 | INR | 108.7 | 120.1 | 108.7 | 119.25 | 119.25 | +4.85 (+4.24%) | 39,852 |
| 23 Oct 2018 | INR | 114.4 | 114.4 | 114.4 | 114.4 | 114.4 | -6 (-4.98%) | 770 |
| 22 Oct 2018 | INR | 120.5 | 122.1 | 120.4 | 120.4 | 120.4 | -6.3 (-4.97%) | 3,157 |
| 19 Oct 2018 | INR | 129.9 | 129.9 | 126.7 | 126.7 | 126.7 | -6.65 (-4.99%) | 1,133 |
| 17 Oct 2018 | INR | 133.35 | 141.8 | 133.35 | 133.35 | 133.35 | -7 (-4.99%) | 16,888 |
| 16 Oct 2018 | INR | 149.1 | 149.1 | 140.35 | 140.35 | 140.35 | -7.35 (-4.98%) | 5,316 |
| 15 Oct 2018 | INR | 147.05 | 151.05 | 143.3 | 147.7 | 147.7 | +1.5 (+1.03%) | 3,204 |
| 12 Oct 2018 | INR | 144.5 | 146.6 | 143 | 146.2 | 146.2 | +6.55 (+4.69%) | 6,108 |
| 11 Oct 2018 | INR | 139.2 | 146.15 | 135 | 139.65 | 139.65 | +0.45 (+0.32%) | 13,333 |
| 10 Oct 2018 | INR | 127.2 | 139.2 | 127.2 | 139.2 | 139.2 | +6.6 (+4.98%) | 1,082 |
| 9 Oct 2018 | INR | 135.95 | 141 | 129.4 | 132.6 | 132.6 | -2.45 (-1.81%) | 3,575 |
| 8 Oct 2018 | INR | 140.75 | 144.75 | 134.75 | 135.05 | 135.05 | -6.75 (-4.76%) | 7,038 |
| 5 Oct 2018 | INR | 142 | 146 | 141 | 141.8 | 141.8 | +2.75 (+1.98%) | 23,746 |
| 4 Oct 2018 | INR | 138.5 | 146.9 | 138.5 | 139.05 | 139.05 | -6.7 (-4.60%) | 5,362 |
| 3 Oct 2018 | INR | 150.35 | 150.4 | 145.75 | 145.75 | 145.75 | -7.65 (-4.99%) | 3,584 |
| 1 Oct 2018 | INR | 152.6 | 155.85 | 152.55 | 153.4 | 153.4 | -7.15 (-4.45%) | 6,198 |
| 28 Sep 2018 | INR | 166.55 | 167.3 | 160.55 | 160.55 | 160.55 | -8.4 (-4.97%) | 32,377 |
| 27 Sep 2018 | INR | 171.6 | 172.35 | 165.6 | 168.95 | 168.95 | -5.1 (-2.93%) | 4,302 |
| 26 Sep 2018 | INR | 173.35 | 176.8 | 171 | 174.05 | 174.05 | +3.6 (+2.11%) | 14,141 |
| 25 Sep 2018 | INR | 170.3 | 175 | 165.25 | 170.45 | 170.45 | -3.3 (-1.90%) | 7,364 |
| 24 Sep 2018 | INR | 180.3 | 184 | 173.65 | 173.75 | 173.75 | -9 (-4.92%) | 26,311 |
| 21 Sep 2018 | INR | 195.6 | 195.6 | 180 | 182.75 | 182.75 | -5.2 (-2.77%) | 41,044 |
| 19 Sep 2018 | INR | 188 | 191.9 | 184.8 | 187.95 | 187.95 | -1.5 (-0.79%) | 54,035 |
| 18 Sep 2018 | INR | 194.25 | 194.25 | 188 | 189.45 | 189.45 | -5.05 (-2.60%) | 5,436 |
| 17 Sep 2018 | INR | 198 | 198 | 193.05 | 194.5 | 194.5 | -3.3 (-1.67%) | 8,291 |
