| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,160 | 1,171 | 1,149.05 | 1,161.4 | 1,161.4 | +13.2 (+1.15%) | 1,603 |
| 30 Oct 2018 | INR | 1,138 | 1,166 | 1,138 | 1,148.2 | 1,148.2 | +11.05 (+0.97%) | 1,120 |
| 29 Oct 2018 | INR | 1,149 | 1,149 | 1,130 | 1,137.15 | 1,137.15 | -2.85 (-0.25%) | 1,544 |
| 26 Oct 2018 | INR | 1,133.05 | 1,199.8 | 1,125 | 1,140 | 1,140 | +3 (+0.26%) | 2,037 |
| 25 Oct 2018 | INR | 1,156.3 | 1,164.9 | 1,134 | 1,137 | 1,137 | -20 (-1.73%) | 1,051 |
| 24 Oct 2018 | INR | 1,160 | 1,165 | 1,147.55 | 1,157 | 1,157 | +1.3 (+0.11%) | 981 |
| 23 Oct 2018 | INR | 1,150 | 1,188 | 1,118 | 1,155.7 | 1,155.7 | +0.75 (+0.06%) | 1,763 |
| 22 Oct 2018 | INR | 1,159 | 1,173 | 1,125 | 1,154.95 | 1,154.95 | +24.15 (+2.14%) | 1,802 |
| 19 Oct 2018 | INR | 1,164.15 | 1,170.2 | 1,125 | 1,130.8 | 1,130.8 | -37.5 (-3.21%) | 1,822 |
| 17 Oct 2018 | INR | 1,161.4 | 1,199.95 | 1,161.4 | 1,168.3 | 1,168.3 | +6.8 (+0.59%) | 1,268 |
| 16 Oct 2018 | INR | 1,182 | 1,184 | 1,152.05 | 1,161.5 | 1,161.5 | -14.9 (-1.27%) | 1,369 |
| 15 Oct 2018 | INR | 1,152 | 1,189.9 | 1,143.95 | 1,176.4 | 1,176.4 | +23.75 (+2.06%) | 699 |
| 12 Oct 2018 | INR | 1,142 | 1,161.95 | 1,140.05 | 1,152.65 | 1,152.65 | +14.65 (+1.29%) | 1,184 |
| 11 Oct 2018 | INR | 1,099 | 1,142.95 | 1,099 | 1,138 | 1,138 | +20.55 (+1.84%) | 2,124 |
| 10 Oct 2018 | INR | 1,098 | 1,134 | 1,090.15 | 1,117.45 | 1,117.45 | +30.05 (+2.76%) | 6,721 |
| 9 Oct 2018 | INR | 1,095 | 1,117.35 | 1,070 | 1,087.4 | 1,087.4 | -7.35 (-0.67%) | 7,372 |
| 8 Oct 2018 | INR | 1,129 | 1,136.75 | 1,085 | 1,094.75 | 1,094.75 | -27.75 (-2.47%) | 7,728 |
| 5 Oct 2018 | INR | 1,091 | 1,125.4 | 1,091 | 1,122.5 | 1,122.5 | -2.9 (-0.26%) | 4,504 |
| 4 Oct 2018 | INR | 1,139.8 | 1,139.8 | 1,075.95 | 1,125.4 | 1,125.4 | -11.65 (-1.02%) | 5,465 |
| 3 Oct 2018 | INR | 1,160 | 1,160 | 1,132.05 | 1,137.05 | 1,137.05 | -7.2 (-0.63%) | 3,116 |
| 1 Oct 2018 | INR | 1,175 | 1,180.05 | 1,130 | 1,144.25 | 1,144.25 | -31.5 (-2.68%) | 5,452 |
| 28 Sep 2018 | INR | 1,195.05 | 1,210 | 1,151.7 | 1,175.75 | 1,175.75 | -18.5 (-1.55%) | 4,963 |
| 27 Sep 2018 | INR | 1,227 | 1,255.95 | 1,189.9 | 1,194.25 | 1,194.25 | -40.7 (-3.30%) | 6,192 |
| 26 Sep 2018 | INR | 1,234.95 | 1,249.2 | 1,230 | 1,234.95 | 1,234.95 | +8.05 (+0.66%) | 783 |
| 25 Sep 2018 | INR | 1,220 | 1,230.65 | 1,213.7 | 1,226.9 | 1,226.9 | +2.95 (+0.24%) | 1,251 |
| 24 Sep 2018 | INR | 1,230 | 1,258.5 | 1,221 | 1,223.95 | 1,223.95 | -17.75 (-1.43%) | 2,592 |
| 21 Sep 2018 | INR | 1,254.8 | 1,260 | 1,225.65 | 1,241.7 | 1,241.7 | -15.35 (-1.22%) | 4,040 |
| 19 Sep 2018 | INR | 1,255 | 1,262.35 | 1,250 | 1,257.05 | 1,257.05 | +0.15 (+0.01%) | 2,310 |
| 18 Sep 2018 | INR | 1,265 | 1,267.95 | 1,254.1 | 1,256.9 | 1,256.9 | -20.5 (-1.60%) | 1,165 |
| 17 Sep 2018 | INR | 1,259.4 | 1,295 | 1,256 | 1,277.4 | 1,277.4 | +18.05 (+1.43%) | 2,560 |
