| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,375.95 | 1,410 | 1,368 | 1,395.2 | 1,395.2 | +22.45 (+1.64%) | 29,981 |
| 30 Oct 2018 | INR | 1,371 | 1,400 | 1,367.9 | 1,372.75 | 1,372.75 | +1.6 (+0.12%) | 36,459 |
| 29 Oct 2018 | INR | 1,369 | 1,379 | 1,350 | 1,371.15 | 1,371.15 | +24.2 (+1.80%) | 26,513 |
| 26 Oct 2018 | INR | 1,351 | 1,360.1 | 1,327.05 | 1,346.95 | 1,346.95 | -6 (-0.44%) | 20,520 |
| 25 Oct 2018 | INR | 1,368 | 1,368 | 1,345 | 1,352.95 | 1,352.95 | -19.7 (-1.44%) | 14,829 |
| 24 Oct 2018 | INR | 1,370 | 1,378.15 | 1,355 | 1,372.65 | 1,372.65 | +6.25 (+0.46%) | 15,088 |
| 23 Oct 2018 | INR | 1,335 | 1,372.35 | 1,327.35 | 1,366.4 | 1,366.4 | +18.85 (+1.40%) | 37,435 |
| 22 Oct 2018 | INR | 1,336 | 1,362.8 | 1,333 | 1,347.55 | 1,347.55 | +10.85 (+0.81%) | 79,877 |
| 19 Oct 2018 | INR | 1,352 | 1,352 | 1,330 | 1,336.7 | 1,336.7 | -14.3 (-1.06%) | 24,060 |
| 17 Oct 2018 | INR | 1,405 | 1,409 | 1,346.8 | 1,351 | 1,351 | -40.75 (-2.93%) | 27,151 |
| 16 Oct 2018 | INR | 1,397 | 1,408 | 1,382.8 | 1,391.75 | 1,391.75 | +8.8 (+0.64%) | 25,615 |
| 15 Oct 2018 | INR | 1,370.5 | 1,411.9 | 1,356.45 | 1,382.95 | 1,382.95 | +14 (+1.02%) | 29,827 |
| 12 Oct 2018 | INR | 1,371.9 | 1,385 | 1,365 | 1,368.95 | 1,368.95 | +23.75 (+1.77%) | 37,640 |
| 11 Oct 2018 | INR | 1,270 | 1,389 | 1,270 | 1,345.2 | 1,345.2 | +22.7 (+1.72%) | 77,509 |
| 10 Oct 2018 | INR | 1,269 | 1,338 | 1,267.15 | 1,322.5 | 1,322.5 | +54.95 (+4.34%) | 51,087 |
| 9 Oct 2018 | INR | 1,279.75 | 1,281.9 | 1,250.8 | 1,267.55 | 1,267.55 | -4.45 (-0.35%) | 37,594 |
| 8 Oct 2018 | INR | 1,295 | 1,302 | 1,252.3 | 1,272 | 1,272 | -22.15 (-1.71%) | 50,840 |
| 5 Oct 2018 | INR | 1,300 | 1,320 | 1,285.1 | 1,294.15 | 1,294.15 | -0.3 (-0.02%) | 53,797 |
| 4 Oct 2018 | INR | 1,283.8 | 1,308.9 | 1,266.25 | 1,294.45 | 1,294.45 | +2 (+0.15%) | 66,509 |
| 3 Oct 2018 | INR | 1,291.35 | 1,322.05 | 1,281.95 | 1,292.45 | 1,292.45 | -9.2 (-0.71%) | 70,705 |
| 1 Oct 2018 | INR | 1,338 | 1,340 | 1,282.8 | 1,301.65 | 1,301.65 | -30.25 (-2.27%) | 75,564 |
| 28 Sep 2018 | INR | 1,388 | 1,394.4 | 1,311.4 | 1,331.9 | 1,331.9 | -42.8 (-3.11%) | 83,819 |
| 27 Sep 2018 | INR | 1,438 | 1,444.85 | 1,370.1 | 1,374.7 | 1,374.7 | -60.9 (-4.24%) | 61,695 |
| 26 Sep 2018 | INR | 1,411.1 | 1,441.95 | 1,410 | 1,435.6 | 1,435.6 | +36.9 (+2.64%) | 84,907 |
| 25 Sep 2018 | INR | 1,350 | 1,406.75 | 1,320.15 | 1,398.7 | 1,398.7 | +59.1 (+4.41%) | 121,259 |
| 24 Sep 2018 | INR | 1,393 | 1,414.5 | 1,331 | 1,339.6 | 1,339.6 | -40.2 (-2.91%) | 114,062 |
| 21 Sep 2018 | INR | 1,424 | 1,433 | 1,248.3 | 1,379.8 | 1,379.8 | -28.75 (-2.04%) | 276,258 |
| 19 Sep 2018 | INR | 1,480 | 1,498 | 1,397 | 1,408.55 | 1,408.55 | -131.65 (-8.55%) | 709,126 |
| 18 Sep 2018 | INR | 1,604 | 1,607.25 | 1,526.5 | 1,540.2 | 1,540.2 | -60.75 (-3.79%) | 124,547 |
| 17 Sep 2018 | INR | 1,628.8 | 1,628.8 | 1,597 | 1,600.95 | 1,600.95 | -33.35 (-2.04%) | 62,577 |
