| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,213.45 | 1,217.7 | 1,210.1 | 1,216.3 | 1,216.3 | -7.95 (-0.65%) | 200 |
| 30 Oct 2018 | INR | 1,237.1 | 1,237.1 | 1,210 | 1,224.25 | 1,224.25 | -31.6 (-2.52%) | 311 |
| 29 Oct 2018 | INR | 1,256.35 | 1,260 | 1,241.15 | 1,255.85 | 1,255.85 | -7.65 (-0.61%) | 563 |
| 26 Oct 2018 | INR | 1,263.65 | 1,269.95 | 1,236.65 | 1,263.5 | 1,263.5 | -9.1 (-0.72%) | 424 |
| 25 Oct 2018 | INR | 1,264.15 | 1,299 | 1,233.45 | 1,272.6 | 1,272.6 | +16.6 (+1.32%) | 596 |
| 24 Oct 2018 | INR | 1,230.4 | 1,274.35 | 1,226.45 | 1,256 | 1,256 | +22.55 (+1.83%) | 562 |
| 23 Oct 2018 | INR | 1,220.25 | 1,251 | 1,205.2 | 1,233.45 | 1,233.45 | +0.8 (+0.06%) | 332 |
| 22 Oct 2018 | INR | 1,231.8 | 1,238 | 1,226.95 | 1,232.65 | 1,232.65 | -3.25 (-0.26%) | 162 |
| 19 Oct 2018 | INR | 1,256.2 | 1,280 | 1,206.45 | 1,235.9 | 1,235.9 | +4.6 (+0.37%) | 212 |
| 17 Oct 2018 | INR | 1,231.45 | 1,245 | 1,226.45 | 1,231.3 | 1,231.3 | +2.2 (+0.18%) | 828 |
| 16 Oct 2018 | INR | 1,207.7 | 1,235 | 1,207.7 | 1,229.1 | 1,229.1 | +37.2 (+3.12%) | 328 |
| 15 Oct 2018 | INR | 1,199.35 | 1,199.45 | 1,187 | 1,191.9 | 1,191.9 | +9.35 (+0.79%) | 137 |
| 12 Oct 2018 | INR | 1,198.95 | 1,198.95 | 1,179 | 1,182.55 | 1,182.55 | +4.3 (+0.36%) | 274 |
| 11 Oct 2018 | INR | 1,190 | 1,195 | 1,150 | 1,178.25 | 1,178.25 | -14.65 (-1.23%) | 573 |
| 10 Oct 2018 | INR | 1,195 | 1,195 | 1,188.2 | 1,192.9 | 1,192.9 | +12.55 (+1.06%) | 915 |
| 9 Oct 2018 | INR | 1,186 | 1,186 | 1,170.45 | 1,180.35 | 1,180.35 | -8.05 (-0.68%) | 2,136 |
| 8 Oct 2018 | INR | 1,187.8 | 1,245 | 1,134.5 | 1,188.4 | 1,188.4 | -0.8 (-0.07%) | 1,317 |
| 5 Oct 2018 | INR | 1,210.45 | 1,210.45 | 1,177.05 | 1,189.2 | 1,189.2 | -23.85 (-1.97%) | 329 |
| 4 Oct 2018 | INR | 1,205.5 | 1,229.75 | 1,149.95 | 1,213.05 | 1,213.05 | -22.65 (-1.83%) | 1,344 |
| 3 Oct 2018 | INR | 1,223.9 | 1,246.25 | 1,201.6 | 1,235.7 | 1,235.7 | +21.1 (+1.74%) | 350 |
| 1 Oct 2018 | INR | 1,181.2 | 1,240 | 1,178.1 | 1,214.6 | 1,214.6 | -8.3 (-0.68%) | 613 |
| 28 Sep 2018 | INR | 1,251.05 | 1,251.1 | 1,211.55 | 1,222.9 | 1,222.9 | -23.7 (-1.90%) | 1,073 |
| 27 Sep 2018 | INR | 1,273.95 | 1,274 | 1,217.2 | 1,246.6 | 1,246.6 | -2.25 (-0.18%) | 31,041 |
| 26 Sep 2018 | INR | 1,253.6 | 1,260 | 1,236.5 | 1,248.85 | 1,248.85 | +8.05 (+0.65%) | 680 |
| 25 Sep 2018 | INR | 1,231.45 | 1,250 | 1,208.95 | 1,240.8 | 1,240.8 | +9.1 (+0.74%) | 1,248 |
| 24 Sep 2018 | INR | 1,200 | 1,240 | 1,200 | 1,231.7 | 1,231.7 | +0.1 (+0.01%) | 2,781 |
| 21 Sep 2018 | INR | 1,297.1 | 1,314.75 | 1,203.3 | 1,231.6 | 1,231.6 | -56.85 (-4.41%) | 2,847 |
| 19 Sep 2018 | INR | 1,321.2 | 1,321.2 | 1,281.1 | 1,288.45 | 1,288.45 | -35 (-2.64%) | 1,401 |
| 18 Sep 2018 | INR | 1,322.95 | 1,329.2 | 1,319.15 | 1,323.45 | 1,323.45 | +14.9 (+1.14%) | 226 |
| 17 Sep 2018 | INR | 1,294.7 | 1,333.3 | 1,284.6 | 1,308.55 | 1,308.55 | -12.35 (-0.93%) | 798 |
