| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 2,090 | 2,111.2 | 2,046.3 | 2,101.45 | 420.29 | -12.85 (-0.61%) | 609 |
| 30 Oct 2018 | INR | 2,075.05 | 2,144.85 | 2,051.1 | 2,114.3 | 422.86 | +16.6 (+0.79%) | 2,125 |
| 29 Oct 2018 | INR | 2,065 | 2,151 | 2,065 | 2,097.7 | 419.54 | +11.75 (+0.56%) | 1,209 |
| 26 Oct 2018 | INR | 2,098.55 | 2,141 | 2,041 | 2,085.95 | 417.19 | -24.6 (-1.17%) | 661 |
| 25 Oct 2018 | INR | 2,140.55 | 2,192.35 | 2,105 | 2,110.55 | 422.11 | -67.2 (-3.09%) | 510 |
| 24 Oct 2018 | INR | 2,215 | 2,238.95 | 2,166 | 2,177.75 | 435.55 | -22.05 (-1.00%) | 51,068 |
| 23 Oct 2018 | INR | 2,220 | 2,231.15 | 2,170.45 | 2,199.8 | 439.96 | -41.3 (-1.84%) | 624 |
| 22 Oct 2018 | INR | 2,265.35 | 2,275 | 2,225 | 2,241.1 | 448.22 | +3.65 (+0.16%) | 362 |
| 19 Oct 2018 | INR | 2,339.1 | 2,349.05 | 2,220 | 2,237.45 | 447.49 | -90.95 (-3.91%) | 3,016 |
| 17 Oct 2018 | INR | 2,386.7 | 2,388.05 | 2,305 | 2,328.4 | 465.68 | -34.3 (-1.45%) | 972 |
| 16 Oct 2018 | INR | 2,385.25 | 2,436.2 | 2,353 | 2,362.7 | 472.54 | -23.3 (-0.98%) | 2,173 |
| 15 Oct 2018 | INR | 2,436.1 | 2,437.95 | 2,370 | 2,386 | 477.2 | -37.45 (-1.55%) | 95,242 |
| 12 Oct 2018 | INR | 2,427.7 | 2,445 | 2,389.65 | 2,423.45 | 484.69 | +73.75 (+3.14%) | 833 |
| 11 Oct 2018 | INR | 2,430 | 2,430 | 2,325 | 2,349.7 | 469.94 | -87.5 (-3.59%) | 739 |
| 10 Oct 2018 | INR | 2,498 | 2,498 | 2,340.45 | 2,437.2 | 487.44 | +89.2 (+3.80%) | 1,067 |
| 9 Oct 2018 | INR | 2,390.1 | 2,411.55 | 2,340 | 2,348 | 469.6 | -22.2 (-0.94%) | 635 |
| 8 Oct 2018 | INR | 2,412.15 | 2,447.75 | 2,310.6 | 2,370.2 | 474.04 | -42.8 (-1.77%) | 1,602 |
| 5 Oct 2018 | INR | 2,595 | 2,595 | 2,371 | 2,413 | 482.6 | -72.5 (-2.92%) | 64,840 |
| 4 Oct 2018 | INR | 2,552 | 2,573.2 | 2,470.05 | 2,485.5 | 497.1 | -58.2 (-2.29%) | 1,198 |
| 3 Oct 2018 | INR | 2,564.55 | 2,573.95 | 2,532.55 | 2,543.7 | 508.74 | -27.15 (-1.06%) | 283 |
| 1 Oct 2018 | INR | 2,600.05 | 2,605.25 | 2,530.85 | 2,570.85 | 514.17 | -4.1 (-0.16%) | 1,422 |
| 28 Sep 2018 | INR | 2,622 | 2,651 | 2,530 | 2,574.95 | 514.99 | +2.1 (+0.08%) | 2,896 |
| 27 Sep 2018 | INR | 2,570 | 2,639.8 | 2,550 | 2,572.85 | 514.57 | +58.4 (+2.32%) | 191,094 |
| 26 Sep 2018 | INR | 2,574.95 | 2,591.9 | 2,500 | 2,514.45 | 502.89 | -51.55 (-2.01%) | 678 |
| 25 Sep 2018 | INR | 2,580.05 | 2,590.1 | 2,516.05 | 2,566 | 513.2 | -16.75 (-0.65%) | 1,066 |
| 24 Sep 2018 | INR | 2,600 | 2,609.3 | 2,515 | 2,582.75 | 516.55 | +3.85 (+0.15%) | 1,293 |
| 21 Sep 2018 | INR | 2,708 | 2,740 | 2,525 | 2,578.9 | 515.78 | -135.75 (-5.00%) | 5,487 |
| 19 Sep 2018 | INR | 2,740 | 2,760 | 2,671.6 | 2,714.65 | 542.93 | -14.35 (-0.53%) | 739 |
| 18 Sep 2018 | INR | 2,700 | 2,777.9 | 2,696.5 | 2,729 | 545.8 | +40.75 (+1.52%) | 1,247 |
| 17 Sep 2018 | INR | 2,699 | 2,730 | 2,638.95 | 2,688.25 | 537.65 | -64.75 (-2.35%) | 2,053 |
