| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 111.95 | 111.95 | 101.8 | 104 | 104 | -2.8 (-2.62%) | 46,379 |
| 29 Oct 2018 | INR | 111.05 | 111.05 | 103 | 106.8 | 106.8 | +1 (+0.95%) | 29,631 |
| 26 Oct 2018 | INR | 102.05 | 108.95 | 100.75 | 105.8 | 105.8 | -0.25 (-0.24%) | 71,306 |
| 25 Oct 2018 | INR | 106 | 109.9 | 105 | 106.05 | 106.05 | -3.9 (-3.55%) | 25,658 |
| 24 Oct 2018 | INR | 112.7 | 112.7 | 104.4 | 109.95 | 109.95 | +1.15 (+1.06%) | 37,376 |
| 23 Oct 2018 | INR | 110 | 110 | 104.6 | 108.8 | 108.8 | -0.3 (-0.27%) | 25,847 |
| 22 Oct 2018 | INR | 104 | 109.45 | 103.6 | 109.1 | 109.1 | +0.95 (+0.88%) | 15,402 |
| 19 Oct 2018 | INR | 109.5 | 109.95 | 103.7 | 108.15 | 108.15 | +0.05 (+0.05%) | 40,830 |
| 17 Oct 2018 | INR | 105.8 | 110.95 | 105.8 | 108.1 | 108.1 | -0.15 (-0.14%) | 24,179 |
| 16 Oct 2018 | INR | 108.5 | 111 | 106 | 108.25 | 108.25 | +2.4 (+2.27%) | 64,838 |
| 15 Oct 2018 | INR | 98.7 | 107.55 | 98.7 | 105.85 | 105.85 | +3.4 (+3.32%) | 34,211 |
| 12 Oct 2018 | INR | 104.8 | 107.6 | 101.4 | 102.45 | 102.45 | -2.05 (-1.96%) | 20,052 |
| 11 Oct 2018 | INR | 105.1 | 109 | 104.45 | 104.5 | 104.5 | -5.4 (-4.91%) | 41,565 |
| 10 Oct 2018 | INR | 108.45 | 109.95 | 105.7 | 109.9 | 109.9 | -1.3 (-1.17%) | 28,015 |
| 9 Oct 2018 | INR | 106 | 111.8 | 105 | 111.2 | 111.2 | +1.5 (+1.37%) | 27,496 |
| 8 Oct 2018 | INR | 110.45 | 110.5 | 103.5 | 109.7 | 109.7 | +1.85 (+1.72%) | 80,672 |
| 5 Oct 2018 | INR | 108 | 109.5 | 101.6 | 107.85 | 107.85 | +1.8 (+1.70%) | 23,040 |
| 4 Oct 2018 | INR | 107 | 107 | 101.1 | 106.05 | 106.05 | +3.8 (+3.72%) | 49,972 |
| 3 Oct 2018 | INR | 102.85 | 103.85 | 96.3 | 102.25 | 102.25 | +3.3 (+3.34%) | 57,273 |
| 1 Oct 2018 | INR | 108.45 | 108.45 | 98.6 | 98.95 | 98.95 | -4.8 (-4.63%) | 33,944 |
| 28 Sep 2018 | INR | 101.3 | 107 | 101 | 103.75 | 103.75 | -2.2 (-2.08%) | 40,523 |
| 27 Sep 2018 | INR | 114.5 | 114.5 | 105.5 | 105.95 | 105.95 | -5.1 (-4.59%) | 19,072 |
| 26 Sep 2018 | INR | 115.9 | 115.9 | 111 | 111.05 | 111.05 | -3.95 (-3.43%) | 19,057 |
| 25 Sep 2018 | INR | 114.95 | 119.75 | 114.9 | 115 | 115 | -5.9 (-4.88%) | 46,976 |
| 24 Sep 2018 | INR | 120 | 123.45 | 114 | 120.9 | 120.9 | +0.9 (+0.75%) | 66,589 |
| 21 Sep 2018 | INR | 118 | 122.5 | 116.5 | 120 | 120 | -1.45 (-1.19%) | 3,756 |
| 19 Sep 2018 | INR | 115.2 | 123.5 | 114.25 | 121.45 | 121.45 | +2.45 (+2.06%) | 31,570 |
| 18 Sep 2018 | INR | 122 | 122 | 112.25 | 119 | 119 | +0.85 (+0.72%) | 46,125 |
| 17 Sep 2018 | INR | 114 | 119.3 | 111.5 | 118.15 | 118.15 | +3.15 (+2.74%) | 39,407 |
| 14 Sep 2018 | INR | 112.9 | 115.8 | 108.6 | 115 | 115 | +2.2 (+1.95%) | 32,014 |
