| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 111.8 | 113.8 | 110.2 | 112.25 | 112.25 | -0.35 (-0.31%) | 10,648 |
| 30 Oct 2018 | INR | 111.9 | 114.8 | 111.9 | 112.6 | 112.6 | +0.1 (+0.09%) | 16,138 |
| 29 Oct 2018 | INR | 111.1 | 114 | 111.1 | 112.5 | 112.5 | +0.85 (+0.76%) | 20,221 |
| 26 Oct 2018 | INR | 110 | 114.4 | 110 | 111.65 | 111.65 | +0.2 (+0.18%) | 29,110 |
| 25 Oct 2018 | INR | 110 | 113.75 | 110 | 111.45 | 111.45 | +0.2 (+0.18%) | 44,630 |
| 24 Oct 2018 | INR | 114.2 | 116.5 | 110.3 | 111.25 | 111.25 | -2.15 (-1.90%) | 13,590 |
| 23 Oct 2018 | INR | 112 | 115 | 111.35 | 113.4 | 113.4 | -0.05 (-0.04%) | 23,918 |
| 22 Oct 2018 | INR | 115.4 | 117.8 | 112.9 | 113.45 | 113.45 | -0.45 (-0.40%) | 10,754 |
| 19 Oct 2018 | INR | 114 | 115.8 | 112.5 | 113.9 | 113.9 | -2.05 (-1.77%) | 25,228 |
| 17 Oct 2018 | INR | 121.7 | 122.5 | 114.75 | 115.95 | 115.95 | -4.85 (-4.01%) | 22,184 |
| 16 Oct 2018 | INR | 122 | 122.85 | 120 | 120.8 | 120.8 | +1.1 (+0.92%) | 18,542 |
| 15 Oct 2018 | INR | 119.6 | 123 | 117.95 | 119.7 | 119.7 | +2.35 (+2.00%) | 41,889 |
| 12 Oct 2018 | INR | 116.75 | 119.2 | 113 | 117.35 | 117.35 | +3.25 (+2.85%) | 23,146 |
| 11 Oct 2018 | INR | 117 | 117 | 112.35 | 114.1 | 114.1 | -3.65 (-3.10%) | 15,684 |
| 10 Oct 2018 | INR | 114.2 | 119.5 | 114.2 | 117.75 | 117.75 | +2.2 (+1.90%) | 19,995 |
| 9 Oct 2018 | INR | 113.65 | 116 | 111.1 | 115.55 | 115.55 | +2.9 (+2.57%) | 18,823 |
| 8 Oct 2018 | INR | 117 | 118.95 | 112 | 112.65 | 112.65 | -2.8 (-2.43%) | 7,867 |
| 5 Oct 2018 | INR | 119.1 | 120 | 114.25 | 115.45 | 115.45 | -5 (-4.15%) | 312,011 |
| 4 Oct 2018 | INR | 121.15 | 123.35 | 117 | 120.45 | 120.45 | -2.3 (-1.87%) | 12,406 |
| 3 Oct 2018 | INR | 120.3 | 125 | 120.3 | 122.75 | 122.75 | +3 (+2.51%) | 30,068 |
| 1 Oct 2018 | INR | 118.7 | 121 | 116.7 | 119.75 | 119.75 | -1.8 (-1.48%) | 18,400 |
| 28 Sep 2018 | INR | 126.5 | 128.3 | 118.25 | 121.55 | 121.55 | -5.6 (-4.40%) | 70,366 |
| 27 Sep 2018 | INR | 123 | 128.25 | 121.6 | 127.15 | 127.15 | +2.8 (+2.25%) | 25,992 |
| 26 Sep 2018 | INR | 126.25 | 128.85 | 122 | 124.35 | 124.35 | -0.7 (-0.56%) | 23,501 |
| 25 Sep 2018 | INR | 123 | 129.65 | 123 | 125.05 | 125.05 | +0.7 (+0.56%) | 59,385 |
| 24 Sep 2018 | INR | 120.85 | 128 | 119 | 124.35 | 124.35 | +4.1 (+3.41%) | 115,480 |
| 21 Sep 2018 | INR | 133.25 | 134.5 | 106.75 | 120.25 | 120.25 | -11.55 (-8.76%) | 231,813 |
| 19 Sep 2018 | INR | 130.15 | 134 | 130.15 | 131.8 | 131.8 | +0.5 (+0.38%) | 153,342 |
| 18 Sep 2018 | INR | 133 | 134.2 | 130 | 131.3 | 131.3 | -0.35 (-0.27%) | 140,764 |
| 17 Sep 2018 | INR | 128 | 133 | 127.7 | 131.65 | 131.65 | +0.35 (+0.27%) | 44,832 |
