| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,229.8 | 1,247.4 | 1,197.24 | 1,243.44 | 310.86 | +36.44 (+3.02%) | 138,920 |
| 30 Oct 2018 | INR | 1,206.8 | 1,221.16 | 1,197.24 | 1,207 | 301.75 | +5.4 (+0.45%) | 249,410 |
| 29 Oct 2018 | INR | 1,214.48 | 1,218.28 | 1,180.56 | 1,201.6 | 300.4 | +4.2 (+0.35%) | 110,760 |
| 26 Oct 2018 | INR | 1,227.48 | 1,243.2 | 1,195.32 | 1,197.4 | 299.35 | -30.08 (-2.45%) | 158,450 |
| 25 Oct 2018 | INR | 1,218.28 | 1,239.36 | 1,173.28 | 1,227.48 | 306.87 | +14.36 (+1.18%) | 127,740 |
| 24 Oct 2018 | INR | 1,201.68 | 1,241.28 | 1,193.12 | 1,213.12 | 303.28 | +17 (+1.42%) | 62,200 |
| 23 Oct 2018 | INR | 1,196.92 | 1,207.84 | 1,182.84 | 1,196.12 | 299.03 | -1.72 (-0.14%) | 108,750 |
| 22 Oct 2018 | INR | 1,189.56 | 1,206.32 | 1,172.32 | 1,197.84 | 299.46 | +4.88 (+0.41%) | 465,450 |
| 19 Oct 2018 | INR | 1,192.32 | 1,205.4 | 1,185.84 | 1,192.96 | 298.24 | -6.6 (-0.55%) | 133,200 |
| 17 Oct 2018 | INR | 1,230.76 | 1,251.24 | 1,193.16 | 1,199.56 | 299.89 | -26.64 (-2.17%) | 450,630 |
| 16 Oct 2018 | INR | 1,228.2 | 1,257.84 | 1,216.52 | 1,226.2 | 306.55 | +7.76 (+0.64%) | 65,900 |
| 15 Oct 2018 | INR | 1,267.16 | 1,267.16 | 1,210.52 | 1,218.44 | 304.61 | -21.32 (-1.72%) | 58,500 |
| 12 Oct 2018 | INR | 1,230.28 | 1,269.04 | 1,211.64 | 1,239.76 | 309.94 | +10.56 (+0.86%) | 88,260 |
| 11 Oct 2018 | INR | 1,172.8 | 1,239.36 | 1,149.68 | 1,229.2 | 307.3 | +35.32 (+2.96%) | 113,620 |
| 10 Oct 2018 | INR | 1,178.08 | 1,197.84 | 1,178.08 | 1,193.88 | 298.47 | +16.4 (+1.39%) | 79,450 |
| 9 Oct 2018 | INR | 1,199.12 | 1,199.12 | 1,162.6 | 1,177.48 | 294.37 | -15.04 (-1.26%) | 136,090 |
| 8 Oct 2018 | INR | 1,140.72 | 1,211.6 | 1,130.24 | 1,192.52 | 298.13 | +43.6 (+3.79%) | 232,080 |
| 5 Oct 2018 | INR | 1,156.6 | 1,157.76 | 1,130.16 | 1,148.92 | 287.23 | -3.76 (-0.33%) | 110,790 |
| 4 Oct 2018 | INR | 1,152.92 | 1,165.6 | 1,116.8 | 1,152.68 | 288.17 | -3.4 (-0.29%) | 56,420 |
| 3 Oct 2018 | INR | 1,090.76 | 1,173.24 | 1,090.76 | 1,156.08 | 289.02 | +65.32 (+5.99%) | 164,120 |
| 1 Oct 2018 | INR | 1,106.44 | 1,112 | 1,058.2 | 1,090.76 | 272.69 | -22.36 (-2.01%) | 125,870 |
| 28 Sep 2018 | INR | 1,149.32 | 1,163.56 | 1,053.56 | 1,113.12 | 278.28 | -25.04 (-2.20%) | 267,040 |
| 27 Sep 2018 | INR | 1,140.92 | 1,152.56 | 1,130.16 | 1,138.16 | 284.54 | -9.68 (-0.84%) | 112,150 |
| 26 Sep 2018 | INR | 1,196.92 | 1,196.92 | 1,136.16 | 1,147.84 | 286.96 | -29.32 (-2.49%) | 164,570 |
| 25 Sep 2018 | INR | 1,174.28 | 1,206.8 | 1,135.2 | 1,177.16 | 294.29 | -4.08 (-0.35%) | 134,170 |
| 24 Sep 2018 | INR | 1,248 | 1,248 | 1,160.84 | 1,181.24 | 295.31 | -59.64 (-4.81%) | 104,580 |
| 21 Sep 2018 | INR | 1,282.24 | 1,282.24 | 1,205.52 | 1,240.88 | 310.22 | -17.48 (-1.39%) | 141,180 |
| 19 Sep 2018 | INR | 1,259.48 | 1,284.32 | 1,238.4 | 1,258.36 | 314.59 | +3.68 (+0.29%) | 66,660 |
| 18 Sep 2018 | INR | 1,288.2 | 1,288.2 | 1,249.8 | 1,254.68 | 313.67 | -25.84 (-2.02%) | 54,770 |
| 17 Sep 2018 | INR | 1,268.44 | 1,301.64 | 1,254.72 | 1,280.52 | 320.13 | +12.04 (+0.95%) | 57,470 |
