| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,205.6 | 1,234.95 | 1,183.85 | 1,230.4 | 1,230.4 | +34.1 (+2.85%) | 1,560,000 |
| 30 Oct 2018 | INR | 1,194.8 | 1,208 | 1,175.55 | 1,196.3 | 1,196.3 | +0.25 (+0.02%) | 1,080,000 |
| 29 Oct 2018 | INR | 1,194.8 | 1,213.7 | 1,186.5 | 1,196.05 | 1,196.05 | +5.75 (+0.48%) | 1,190,000 |
| 26 Oct 2018 | INR | 1,200 | 1,202 | 1,168.35 | 1,190.3 | 1,190.3 | -9.75 (-0.81%) | 1,440,000 |
| 25 Oct 2018 | INR | 1,180.5 | 1,208.95 | 1,175 | 1,200.05 | 1,200.05 | +13.15 (+1.11%) | 2,000,000 |
| 24 Oct 2018 | INR | 1,160 | 1,199 | 1,150.15 | 1,186.9 | 1,186.9 | +48.45 (+4.26%) | 2,370,000 |
| 23 Oct 2018 | INR | 1,135.2 | 1,190 | 1,118 | 1,138.45 | 1,138.45 | -61.95 (-5.16%) | 8,270,000 |
| 22 Oct 2018 | INR | 1,245 | 1,247.15 | 1,191 | 1,200.4 | 1,200.4 | -35 (-2.83%) | 1,950,000 |
| 19 Oct 2018 | INR | 1,264 | 1,287 | 1,220.45 | 1,235.4 | 1,235.4 | -23.6 (-1.87%) | 1,450,000 |
| 17 Oct 2018 | INR | 1,282.2 | 1,282.25 | 1,255 | 1,259 | 1,259 | -8.6 (-0.68%) | 698,040 |
| 16 Oct 2018 | INR | 1,257 | 1,282.9 | 1,252.55 | 1,267.6 | 1,267.6 | +17.3 (+1.38%) | 908,620 |
| 15 Oct 2018 | INR | 1,255 | 1,257.2 | 1,241.5 | 1,250.3 | 1,250.3 | -10.9 (-0.86%) | 728,510 |
| 12 Oct 2018 | INR | 1,233.9 | 1,265.95 | 1,233.9 | 1,261.2 | 1,261.2 | +42.15 (+3.46%) | 1,000,000 |
| 11 Oct 2018 | INR | 1,201 | 1,221.5 | 1,190.45 | 1,219.05 | 1,219.05 | -6.9 (-0.56%) | 781,350 |
| 10 Oct 2018 | INR | 1,205.9 | 1,240.85 | 1,180.9 | 1,225.95 | 1,225.95 | +24.55 (+2.04%) | 803,580 |
| 9 Oct 2018 | INR | 1,254 | 1,255.9 | 1,191 | 1,201.4 | 1,201.4 | -46.4 (-3.72%) | 1,090,000 |
| 8 Oct 2018 | INR | 1,210 | 1,254 | 1,201.1 | 1,247.8 | 1,247.8 | +38.3 (+3.17%) | 1,050,000 |
| 5 Oct 2018 | INR | 1,221.45 | 1,240 | 1,191.85 | 1,209.5 | 1,209.5 | -15.2 (-1.24%) | 1,340,000 |
| 4 Oct 2018 | INR | 1,228 | 1,239.2 | 1,214 | 1,224.7 | 1,224.7 | -27.05 (-2.16%) | 1,560,000 |
| 3 Oct 2018 | INR | 1,264.9 | 1,269 | 1,246.15 | 1,251.75 | 1,251.75 | -28.05 (-2.19%) | 1,240,000 |
| 1 Oct 2018 | INR | 1,299 | 1,307.9 | 1,269 | 1,279.8 | 1,279.8 | -13.5 (-1.04%) | 1,140,000 |
| 28 Sep 2018 | INR | 1,293 | 1,315 | 1,286 | 1,293.3 | 1,293.3 | +5.8 (+0.45%) | 1,550,000 |
| 27 Sep 2018 | INR | 1,294.8 | 1,314 | 1,276.45 | 1,287.5 | 1,287.5 | +5.5 (+0.43%) | 1,900,000 |
| 26 Sep 2018 | INR | 1,300 | 1,303.5 | 1,274 | 1,282 | 1,282 | -7.9 (-0.61%) | 1,340,000 |
| 25 Sep 2018 | INR | 1,271.8 | 1,304.85 | 1,257.15 | 1,289.9 | 1,289.9 | +17.95 (+1.41%) | 1,260,000 |
| 24 Sep 2018 | INR | 1,300 | 1,316.65 | 1,256 | 1,271.95 | 1,271.95 | -32.8 (-2.51%) | 1,690,000 |
| 21 Sep 2018 | INR | 1,292.1 | 1,324.85 | 1,211.9 | 1,304.75 | 1,304.75 | +13.4 (+1.04%) | 1,870,000 |
| 19 Sep 2018 | INR | 1,304.2 | 1,319.2 | 1,287 | 1,291.35 | 1,291.35 | -0.75 (-0.06%) | 929,670 |
| 18 Sep 2018 | INR | 1,306 | 1,331.75 | 1,285 | 1,292.1 | 1,292.1 | -16.55 (-1.26%) | 1,090,000 |
| 17 Sep 2018 | INR | 1,329.95 | 1,329.95 | 1,302 | 1,308.65 | 1,308.65 | -25.25 (-1.89%) | 965,320 |
