| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,510.75 | 1,510.75 | 1,470.2 | 1,488.15 | 297.63 | +17.1 (+1.16%) | 61 |
| 30 Oct 2018 | INR | 1,494.5 | 1,494.5 | 1,470.1 | 1,471.05 | 294.21 | -19.25 (-1.29%) | 164 |
| 29 Oct 2018 | INR | 1,460.3 | 1,503 | 1,460.3 | 1,490.3 | 298.06 | +51.4 (+3.57%) | 86 |
| 26 Oct 2018 | INR | 1,453.6 | 1,499.95 | 1,425 | 1,438.9 | 287.78 | -39.65 (-2.68%) | 342 |
| 25 Oct 2018 | INR | 1,498.95 | 1,512 | 1,460 | 1,478.55 | 295.71 | -4.1 (-0.28%) | 2,342 |
| 24 Oct 2018 | INR | 1,500 | 1,500 | 1,480 | 1,482.65 | 296.53 | +1.45 (+0.10%) | 115 |
| 23 Oct 2018 | INR | 1,527.6 | 1,527.6 | 1,477.05 | 1,481.2 | 296.24 | -64.9 (-4.20%) | 322 |
| 22 Oct 2018 | INR | 1,545 | 1,599 | 1,525.45 | 1,546.1 | 309.22 | -33.45 (-2.12%) | 2,028 |
| 19 Oct 2018 | INR | 1,696.95 | 1,696.95 | 1,540.95 | 1,579.55 | 315.91 | -22.9 (-1.43%) | 129 |
| 17 Oct 2018 | INR | 1,642 | 1,642 | 1,600 | 1,602.45 | 320.49 | -10.2 (-0.63%) | 32 |
| 16 Oct 2018 | INR | 1,585.75 | 1,640 | 1,575 | 1,612.65 | 322.53 | +65.35 (+4.22%) | 102 |
| 15 Oct 2018 | INR | 1,588.9 | 1,588.9 | 1,536.1 | 1,547.3 | 309.46 | -2.7 (-0.17%) | 227 |
| 12 Oct 2018 | INR | 1,550 | 1,555 | 1,550 | 1,550 | 310 | +15.65 (+1.02%) | 161 |
| 11 Oct 2018 | INR | 1,525 | 1,544.95 | 1,500 | 1,534.35 | 306.87 | -50.8 (-3.20%) | 477 |
| 10 Oct 2018 | INR | 1,550 | 1,649.85 | 1,550 | 1,585.15 | 317.03 | +31.6 (+2.03%) | 84 |
| 9 Oct 2018 | INR | 1,550 | 1,580 | 1,507.1 | 1,553.55 | 310.71 | +5.65 (+0.37%) | 439 |
| 8 Oct 2018 | INR | 1,630 | 1,630 | 1,517.95 | 1,547.9 | 309.58 | -82.85 (-5.08%) | 243 |
| 5 Oct 2018 | INR | 1,650.95 | 1,675 | 1,615.1 | 1,630.75 | 326.15 | -15.25 (-0.93%) | 533 |
| 4 Oct 2018 | INR | 1,585.65 | 1,661.65 | 1,575.4 | 1,646 | 329.2 | +8 (+0.49%) | 219 |
| 3 Oct 2018 | INR | 1,645.45 | 1,659.05 | 1,613.65 | 1,638 | 327.6 | +55.1 (+3.48%) | 134 |
| 1 Oct 2018 | INR | 1,625 | 1,625 | 1,491 | 1,582.9 | 316.58 | -56.65 (-3.46%) | 1,758 |
| 28 Sep 2018 | INR | 1,693.5 | 1,694.5 | 1,630 | 1,639.55 | 327.91 | -29.65 (-1.78%) | 576 |
| 27 Sep 2018 | INR | 1,650 | 1,709.5 | 1,625 | 1,669.2 | 333.84 | -40.15 (-2.35%) | 369 |
| 26 Sep 2018 | INR | 1,774.95 | 1,774.95 | 1,685 | 1,709.35 | 341.87 | +28.8 (+1.71%) | 422 |
| 25 Sep 2018 | INR | 1,840 | 1,840 | 1,628 | 1,680.55 | 336.11 | -65.25 (-3.74%) | 3,160 |
| 24 Sep 2018 | INR | 1,790.45 | 1,798.7 | 1,740 | 1,745.8 | 349.16 | -50.15 (-2.79%) | 322 |
| 21 Sep 2018 | INR | 1,858 | 1,881.25 | 1,750.4 | 1,795.95 | 359.19 | -63.65 (-3.42%) | 1,875 |
| 19 Sep 2018 | INR | 1,888 | 1,899.95 | 1,855 | 1,859.6 | 371.92 | -42.5 (-2.23%) | 2,112 |
| 18 Sep 2018 | INR | 1,920.1 | 1,920.1 | 1,881.35 | 1,902.1 | 380.42 | +9.65 (+0.51%) | 172 |
| 17 Sep 2018 | INR | 1,920.1 | 1,940.95 | 1,872 | 1,892.45 | 378.49 | -44.15 (-2.28%) | 3,434 |
