| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,699 | 1,785.5 | 1,680 | 1,714.9 | 1,714.9 | +30.5 (+1.81%) | 40,519 |
| 30 Oct 2018 | INR | 1,690.45 | 1,700 | 1,672.85 | 1,684.4 | 1,684.4 | -14.5 (-0.85%) | 22,286 |
| 29 Oct 2018 | INR | 1,684.95 | 1,705 | 1,672.5 | 1,698.9 | 1,698.9 | +17 (+1.01%) | 13,663 |
| 26 Oct 2018 | INR | 1,673.3 | 1,711.5 | 1,673.3 | 1,681.9 | 1,681.9 | -6.8 (-0.40%) | 7,091 |
| 25 Oct 2018 | INR | 1,650 | 1,700 | 1,650 | 1,688.7 | 1,688.7 | +25.4 (+1.53%) | 16,411 |
| 24 Oct 2018 | INR | 1,690.4 | 1,711 | 1,645.25 | 1,663.3 | 1,663.3 | -17 (-1.01%) | 16,790 |
| 23 Oct 2018 | INR | 1,695 | 1,717 | 1,662.6 | 1,680.3 | 1,680.3 | -30 (-1.75%) | 16,015 |
| 22 Oct 2018 | INR | 1,690 | 1,722.9 | 1,640.1 | 1,710.3 | 1,710.3 | +21.5 (+1.27%) | 20,808 |
| 19 Oct 2018 | INR | 1,656 | 1,733 | 1,618.8 | 1,688.8 | 1,688.8 | +33.3 (+2.01%) | 10,593 |
| 17 Oct 2018 | INR | 1,720 | 1,723.85 | 1,645 | 1,655.5 | 1,655.5 | -38.8 (-2.29%) | 14,306 |
| 16 Oct 2018 | INR | 1,701.4 | 1,740.35 | 1,681.55 | 1,694.3 | 1,694.3 | +3.1 (+0.18%) | 12,007 |
| 15 Oct 2018 | INR | 1,675.1 | 1,699.9 | 1,652.2 | 1,691.2 | 1,691.2 | +26.25 (+1.58%) | 6,824 |
| 12 Oct 2018 | INR | 1,628.7 | 1,698 | 1,628.65 | 1,664.95 | 1,664.95 | +46.05 (+2.84%) | 16,092 |
| 11 Oct 2018 | INR | 1,619.95 | 1,665 | 1,580 | 1,618.9 | 1,618.9 | -26.2 (-1.59%) | 11,378 |
| 10 Oct 2018 | INR | 1,554.85 | 1,660 | 1,554.85 | 1,645.1 | 1,645.1 | +89.15 (+5.73%) | 14,780 |
| 9 Oct 2018 | INR | 1,565.15 | 1,590 | 1,525 | 1,555.95 | 1,555.95 | -2.25 (-0.14%) | 11,480 |
| 8 Oct 2018 | INR | 1,515 | 1,608.9 | 1,505 | 1,558.2 | 1,558.2 | +19.9 (+1.29%) | 23,570 |
| 5 Oct 2018 | INR | 1,541 | 1,560 | 1,495 | 1,538.3 | 1,538.3 | -1.75 (-0.11%) | 11,452 |
| 4 Oct 2018 | INR | 1,564 | 1,582.65 | 1,525 | 1,540.05 | 1,540.05 | -35.95 (-2.28%) | 16,523 |
| 3 Oct 2018 | INR | 1,568.85 | 1,635 | 1,550 | 1,576 | 1,576 | -2.35 (-0.15%) | 14,177 |
| 1 Oct 2018 | INR | 1,565.05 | 1,595.15 | 1,490.1 | 1,578.35 | 1,578.35 | +14.5 (+0.93%) | 36,653 |
| 28 Sep 2018 | INR | 1,685 | 1,699 | 1,525.1 | 1,563.85 | 1,563.85 | -120.7 (-7.17%) | 28,719 |
| 27 Sep 2018 | INR | 1,696.95 | 1,696.95 | 1,660 | 1,684.55 | 1,684.55 | -4.05 (-0.24%) | 9,901 |
| 26 Sep 2018 | INR | 1,661 | 1,708.8 | 1,661 | 1,688.6 | 1,688.6 | +28.55 (+1.72%) | 7,726 |
| 25 Sep 2018 | INR | 1,676 | 1,729.9 | 1,633.5 | 1,660.05 | 1,660.05 | -13.6 (-0.81%) | 54,317 |
| 24 Sep 2018 | INR | 1,734.95 | 1,739.85 | 1,667.1 | 1,673.65 | 1,673.65 | -50.1 (-2.91%) | 42,366 |
| 21 Sep 2018 | INR | 1,725 | 1,758 | 1,580.1 | 1,723.75 | 1,723.75 | +9.35 (+0.55%) | 60,744 |
| 19 Sep 2018 | INR | 1,691.6 | 1,727 | 1,655 | 1,714.4 | 1,714.4 | +38.6 (+2.30%) | 24,508 |
| 18 Sep 2018 | INR | 1,706.9 | 1,727 | 1,665.55 | 1,675.8 | 1,675.8 | -21.35 (-1.26%) | 21,609 |
| 17 Sep 2018 | INR | 1,740.05 | 1,751.2 | 1,690 | 1,697.15 | 1,697.15 | -47.25 (-2.71%) | 15,755 |
