| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 131.95 | 133 | 130 | 132.55 | 33.1375 | +1.3 (+0.99%) | 10,767 |
| 30 Oct 2018 | INR | 134 | 134.15 | 131 | 131.25 | 32.8125 | -3.15 (-2.34%) | 6,958 |
| 29 Oct 2018 | INR | 133 | 135 | 130.25 | 134.4 | 33.6 | +3.4 (+2.60%) | 12,212 |
| 26 Oct 2018 | INR | 129.1 | 133.5 | 129.1 | 131 | 32.75 | -0.2 (-0.15%) | 15,219 |
| 25 Oct 2018 | INR | 132.1 | 132.45 | 130.05 | 131.2 | 32.8 | -0.65 (-0.49%) | 18,559 |
| 24 Oct 2018 | INR | 133.9 | 133.9 | 131.2 | 131.85 | 32.9625 | -0.25 (-0.19%) | 10,292 |
| 23 Oct 2018 | INR | 135 | 135 | 130.05 | 132.1 | 33.025 | -1.65 (-1.23%) | 7,880 |
| 22 Oct 2018 | INR | 139 | 139 | 133 | 133.75 | 33.4375 | -2 (-1.47%) | 4,940 |
| 19 Oct 2018 | INR | 137.45 | 137.75 | 132.45 | 135.75 | 33.9375 | -0.8 (-0.59%) | 29,331 |
| 17 Oct 2018 | INR | 140.45 | 142.85 | 136 | 136.55 | 34.1375 | -2.7 (-1.94%) | 24,756 |
| 16 Oct 2018 | INR | 140 | 143.2 | 138.05 | 139.25 | 34.8125 | +1.75 (+1.27%) | 29,104 |
| 15 Oct 2018 | INR | 140.5 | 140.5 | 135 | 137.5 | 34.375 | -2.5 (-1.79%) | 29,764 |
| 12 Oct 2018 | INR | 140.6 | 143.4 | 139.1 | 140 | 35 | -0.8 (-0.57%) | 16,233 |
| 11 Oct 2018 | INR | 135 | 142.65 | 133 | 140.8 | 35.2 | +0.9 (+0.64%) | 44,643 |
| 10 Oct 2018 | INR | 136.95 | 142.15 | 136.55 | 139.9 | 34.975 | +3.05 (+2.23%) | 13,934 |
| 9 Oct 2018 | INR | 135.15 | 140 | 131.65 | 136.85 | 34.2125 | +2.95 (+2.20%) | 7,117 |
| 8 Oct 2018 | INR | 140.45 | 140.5 | 131 | 133.9 | 33.475 | -5.65 (-4.05%) | 25,586 |
| 5 Oct 2018 | INR | 136 | 142.5 | 136 | 139.55 | 34.8875 | +4.05 (+2.99%) | 14,414 |
| 4 Oct 2018 | INR | 142.15 | 144.9 | 132.05 | 135.5 | 33.875 | -12.35 (-8.35%) | 30,598 |
| 3 Oct 2018 | INR | 136.05 | 149.8 | 136.05 | 147.85 | 36.9625 | +7.3 (+5.19%) | 14,281 |
| 1 Oct 2018 | INR | 133.05 | 144.15 | 130.35 | 140.55 | 35.1375 | +5.05 (+3.73%) | 18,202 |
| 28 Sep 2018 | INR | 141.65 | 143 | 132.95 | 135.5 | 33.875 | -5.9 (-4.17%) | 26,714 |
| 27 Sep 2018 | INR | 140.5 | 146.1 | 140.3 | 141.4 | 35.35 | -1.15 (-0.81%) | 29,395 |
| 26 Sep 2018 | INR | 135.2 | 147.9 | 133.55 | 142.55 | 35.6375 | +9.15 (+6.86%) | 47,420 |
| 25 Sep 2018 | INR | 134.35 | 137.8 | 132.05 | 133.4 | 33.35 | +0.05 (+0.04%) | 11,461 |
| 24 Sep 2018 | INR | 139 | 139 | 131.5 | 133.35 | 33.3375 | -4.5 (-3.26%) | 15,085 |
| 21 Sep 2018 | INR | 149.75 | 149.75 | 129.95 | 137.85 | 34.4625 | -8.15 (-5.58%) | 26,156 |
| 19 Sep 2018 | INR | 149.2 | 150 | 145 | 146 | 36.5 | -3.2 (-2.14%) | 15,377 |
| 18 Sep 2018 | INR | 152.35 | 156.25 | 147.85 | 149.2 | 37.3 | -4.7 (-3.05%) | 11,854 |
| 17 Sep 2018 | INR | 159.7 | 159.7 | 153.1 | 153.9 | 38.475 | -5.35 (-3.36%) | 7,488 |
