| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,480 | 1,500 | 1,470 | 1,500 | 750 | -15 (-0.99%) | 28 |
| 30 Oct 2018 | INR | 1,491.05 | 1,515 | 1,491.05 | 1,515 | 757.5 | +17.45 (+1.17%) | 7 |
| 29 Oct 2018 | INR | 1,474 | 1,513 | 1,430.05 | 1,497.55 | 748.775 | -23 (-1.51%) | 20 |
| 26 Oct 2018 | INR | 1,505 | 1,534.9 | 1,490 | 1,520.55 | 760.275 | +32.5 (+2.18%) | 73 |
| 25 Oct 2018 | INR | 1,465 | 1,548.35 | 1,410.2 | 1,488.05 | 744.025 | -12.3 (-0.82%) | 34 |
| 24 Oct 2018 | INR | 1,548 | 1,598.95 | 1,500 | 1,500.35 | 750.175 | -40.2 (-2.61%) | 137 |
| 23 Oct 2018 | INR | 1,545 | 1,554 | 1,473.45 | 1,540.55 | 770.275 | -0.45 (-0.03%) | 3,550 |
| 22 Oct 2018 | INR | 1,541 | 1,541 | 1,541 | 1,541 | 770.5 | -19.45 (-1.25%) | 0 |
| 19 Oct 2018 | INR | 1,575.1 | 1,608 | 1,541 | 1,560.45 | 780.225 | -17.9 (-1.13%) | 76 |
| 17 Oct 2018 | INR | 1,605 | 1,615 | 1,575.1 | 1,578.35 | 789.175 | -26.8 (-1.67%) | 119 |
| 16 Oct 2018 | INR | 1,628 | 1,662.75 | 1,580 | 1,605.15 | 802.575 | +27.25 (+1.73%) | 81 |
| 15 Oct 2018 | INR | 1,576 | 1,595 | 1,565 | 1,577.9 | 788.95 | -22.2 (-1.39%) | 108 |
| 12 Oct 2018 | INR | 1,679.95 | 1,679.95 | 1,557 | 1,600.1 | 800.05 | -20.9 (-1.29%) | 190 |
| 11 Oct 2018 | INR | 1,600 | 1,649.95 | 1,600 | 1,621 | 810.5 | -32.6 (-1.97%) | 1,107 |
| 10 Oct 2018 | INR | 1,599.95 | 1,677.9 | 1,580.45 | 1,653.6 | 826.8 | +105.15 (+6.79%) | 49 |
| 9 Oct 2018 | INR | 1,610 | 1,610 | 1,520 | 1,548.45 | 774.225 | -80.25 (-4.93%) | 57 |
| 8 Oct 2018 | INR | 1,550 | 1,634.95 | 1,550 | 1,628.7 | 814.35 | -15.3 (-0.93%) | 254 |
| 5 Oct 2018 | INR | 1,650 | 1,659 | 1,552 | 1,644 | 822 | -35 (-2.08%) | 518 |
| 4 Oct 2018 | INR | 1,650.05 | 1,679 | 1,640 | 1,679 | 839.5 | -3 (-0.18%) | 102 |
| 3 Oct 2018 | INR | 1,699.85 | 1,699.85 | 1,682 | 1,682 | 841 | -13.8 (-0.81%) | 30 |
| 1 Oct 2018 | INR | 1,680 | 1,701.55 | 1,630 | 1,695.8 | 847.9 | -4.45 (-0.26%) | 89 |
| 28 Sep 2018 | INR | 1,718.2 | 1,742 | 1,672 | 1,700.25 | 850.125 | -36.05 (-2.08%) | 248 |
| 27 Sep 2018 | INR | 1,694.25 | 1,788 | 1,630.6 | 1,736.3 | 868.15 | +16.6 (+0.97%) | 1,018 |
| 26 Sep 2018 | INR | 1,719.95 | 1,725 | 1,692 | 1,719.7 | 859.85 | +19.7 (+1.16%) | 150 |
| 25 Sep 2018 | INR | 1,700 | 1,700 | 1,700 | 1,700 | 850 | +3.45 (+0.20%) | 0 |
| 24 Sep 2018 | INR | 1,655 | 1,714.15 | 1,627 | 1,696.55 | 848.275 | +1.65 (+0.10%) | 40 |
| 21 Sep 2018 | INR | 1,749 | 1,750 | 1,640 | 1,694.9 | 847.45 | -38.5 (-2.22%) | 386 |
| 19 Sep 2018 | INR | 1,699.95 | 1,748.05 | 1,698.2 | 1,733.4 | 866.7 | +65 (+3.90%) | 808 |
| 18 Sep 2018 | INR | 1,662.05 | 1,701.95 | 1,650 | 1,668.4 | 834.2 | -2.25 (-0.13%) | 159 |
| 17 Sep 2018 | INR | 1,720 | 1,720 | 1,662.5 | 1,670.65 | 835.325 | -34.3 (-2.01%) | 221 |
