| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,279.75 | 1,350 | 1,265 | 1,338.65 | 1,338.65 | +64.05 (+5.03%) | 75,773 |
| 30 Oct 2018 | INR | 1,301.95 | 1,325 | 1,267.35 | 1,274.6 | 1,274.6 | -13 (-1.01%) | 68,712 |
| 29 Oct 2018 | INR | 1,239 | 1,296.7 | 1,235 | 1,287.6 | 1,287.6 | +62 (+5.06%) | 93,745 |
| 26 Oct 2018 | INR | 1,181 | 1,260 | 1,167.4 | 1,225.6 | 1,225.6 | +40.4 (+3.41%) | 120,759 |
| 25 Oct 2018 | INR | 1,155 | 1,208 | 1,145 | 1,185.2 | 1,185.2 | +15.6 (+1.33%) | 78,193 |
| 24 Oct 2018 | INR | 1,151 | 1,180 | 1,146.1 | 1,169.6 | 1,169.6 | +33.45 (+2.94%) | 77,749 |
| 23 Oct 2018 | INR | 1,180 | 1,180 | 1,126.95 | 1,136.15 | 1,136.15 | -57.45 (-4.81%) | 84,747 |
| 22 Oct 2018 | INR | 1,240.1 | 1,249.75 | 1,184.6 | 1,193.6 | 1,193.6 | -44.25 (-3.57%) | 70,938 |
| 19 Oct 2018 | INR | 1,308 | 1,308 | 1,230 | 1,237.85 | 1,237.85 | -73.1 (-5.58%) | 98,498 |
| 17 Oct 2018 | INR | 1,347 | 1,354 | 1,300 | 1,310.95 | 1,310.95 | -25.85 (-1.93%) | 69,489 |
| 16 Oct 2018 | INR | 1,333.1 | 1,348 | 1,325.15 | 1,336.8 | 1,336.8 | +3.65 (+0.27%) | 54,384 |
| 15 Oct 2018 | INR | 1,340 | 1,362.5 | 1,310 | 1,333.15 | 1,333.15 | -77.6 (-5.50%) | 214,509 |
| 12 Oct 2018 | INR | 1,340.5 | 1,422.05 | 1,340.5 | 1,410.75 | 1,410.75 | +81.9 (+6.16%) | 96,283 |
| 11 Oct 2018 | INR | 1,346 | 1,369.4 | 1,306.5 | 1,328.85 | 1,328.85 | -48.15 (-3.50%) | 60,379 |
| 10 Oct 2018 | INR | 1,370 | 1,384.5 | 1,356 | 1,377 | 1,377 | +9.55 (+0.70%) | 50,709 |
| 9 Oct 2018 | INR | 1,311.15 | 1,381.05 | 1,285.5 | 1,367.45 | 1,367.45 | +58.6 (+4.48%) | 68,550 |
| 8 Oct 2018 | INR | 1,331 | 1,347.1 | 1,283 | 1,308.85 | 1,308.85 | -23 (-1.73%) | 61,972 |
| 5 Oct 2018 | INR | 1,350 | 1,390 | 1,315 | 1,331.85 | 1,331.85 | -11 (-0.82%) | 58,506 |
| 4 Oct 2018 | INR | 1,278 | 1,364 | 1,240.1 | 1,342.85 | 1,342.85 | +39.9 (+3.06%) | 167,687 |
| 3 Oct 2018 | INR | 1,346.8 | 1,359.9 | 1,290.5 | 1,302.95 | 1,302.95 | -45.65 (-3.38%) | 52,190 |
| 1 Oct 2018 | INR | 1,401.9 | 1,401.9 | 1,292.85 | 1,348.6 | 1,348.6 | -46.3 (-3.32%) | 55,717 |
| 28 Sep 2018 | INR | 1,402.25 | 1,429 | 1,350 | 1,394.9 | 1,394.9 | -6.6 (-0.47%) | 117,778 |
| 27 Sep 2018 | INR | 1,423.9 | 1,438 | 1,382.05 | 1,401.5 | 1,401.5 | -23.1 (-1.62%) | 45,628 |
| 26 Sep 2018 | INR | 1,455 | 1,460.95 | 1,418 | 1,424.6 | 1,424.6 | +2.4 (+0.17%) | 35,332 |
| 25 Sep 2018 | INR | 1,450 | 1,460 | 1,415.05 | 1,422.2 | 1,422.2 | -27.6 (-1.90%) | 202,271 |
| 24 Sep 2018 | INR | 1,502 | 1,505.7 | 1,445.1 | 1,449.8 | 1,449.8 | -50.85 (-3.39%) | 42,614 |
| 21 Sep 2018 | INR | 1,520.1 | 1,529.95 | 1,431.6 | 1,500.65 | 1,500.65 | -12.7 (-0.84%) | 88,665 |
| 19 Sep 2018 | INR | 1,520.05 | 1,545 | 1,502.65 | 1,513.35 | 1,513.35 | -22.25 (-1.45%) | 43,101 |
| 18 Sep 2018 | INR | 1,529 | 1,549 | 1,522 | 1,535.6 | 1,535.6 | +13.9 (+0.91%) | 26,790 |
| 17 Sep 2018 | INR | 1,520 | 1,539.75 | 1,514.95 | 1,521.7 | 1,521.7 | -12.25 (-0.80%) | 19,334 |
