| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 144.1 | 147.95 | 143.1 | 143.8 | 143.8 | -0.75 (-0.52%) | 101,363 |
| 30 Oct 2018 | INR | 142 | 148.35 | 140.7 | 144.55 | 144.55 | +1.65 (+1.15%) | 276,439 |
| 29 Oct 2018 | INR | 143 | 144.75 | 140.6 | 142.9 | 142.9 | +0.65 (+0.46%) | 132,355 |
| 26 Oct 2018 | INR | 142.6 | 144 | 140.4 | 142.25 | 142.25 | -0.65 (-0.45%) | 104,944 |
| 25 Oct 2018 | INR | 140.4 | 144.4 | 139.7 | 142.9 | 142.9 | +0.5 (+0.35%) | 97,347 |
| 24 Oct 2018 | INR | 144.15 | 144.8 | 141.2 | 142.4 | 142.4 | -1.4 (-0.97%) | 151,992 |
| 23 Oct 2018 | INR | 141 | 145.5 | 140.25 | 143.8 | 143.8 | +1.8 (+1.27%) | 125,205 |
| 22 Oct 2018 | INR | 143 | 144.15 | 141.3 | 142 | 142 | -1.8 (-1.25%) | 95,457 |
| 19 Oct 2018 | INR | 142.45 | 146.6 | 142.45 | 143.8 | 143.8 | -1.35 (-0.93%) | 100,560 |
| 17 Oct 2018 | INR | 146.5 | 147.5 | 144.35 | 145.15 | 145.15 | -1.15 (-0.79%) | 134,068 |
| 16 Oct 2018 | INR | 146.25 | 149.45 | 145.1 | 146.3 | 146.3 | +0.3 (+0.21%) | 230,548 |
| 15 Oct 2018 | INR | 139.65 | 147.6 | 137.3 | 146 | 146 | +7.5 (+5.42%) | 426,366 |
| 12 Oct 2018 | INR | 138.75 | 142.5 | 138 | 138.5 | 138.5 | +0.8 (+0.58%) | 86,041 |
| 11 Oct 2018 | INR | 137.7 | 138.55 | 134.15 | 137.7 | 137.7 | -2.5 (-1.78%) | 253,059 |
| 10 Oct 2018 | INR | 138.6 | 141.2 | 137.55 | 140.2 | 140.2 | +2.75 (+2.00%) | 215,520 |
| 9 Oct 2018 | INR | 137.3 | 138.5 | 135.4 | 137.45 | 137.45 | +0.05 (+0.04%) | 968,077 |
| 8 Oct 2018 | INR | 143 | 143 | 128.1 | 137.4 | 137.4 | -6 (-4.18%) | 516,948 |
| 5 Oct 2018 | INR | 146 | 149.9 | 141.1 | 143.4 | 143.4 | -3.5 (-2.38%) | 564,994 |
| 4 Oct 2018 | INR | 148.1 | 149 | 146.05 | 146.9 | 146.9 | -4.35 (-2.88%) | 105,402 |
| 3 Oct 2018 | INR | 149.8 | 152.5 | 146.65 | 151.25 | 151.25 | +3.1 (+2.09%) | 166,605 |
| 1 Oct 2018 | INR | 150 | 151.05 | 145.1 | 148.15 | 148.15 | -3.4 (-2.24%) | 407,014 |
| 28 Sep 2018 | INR | 155 | 155.95 | 145 | 151.55 | 151.55 | -3.5 (-2.26%) | 274,192 |
| 27 Sep 2018 | INR | 158.9 | 158.9 | 154.25 | 155.05 | 155.05 | -2.05 (-1.30%) | 454,531 |
| 26 Sep 2018 | INR | 154 | 159.95 | 151.25 | 157.1 | 157.1 | +1.75 (+1.13%) | 419,987 |
| 25 Sep 2018 | INR | 160.4 | 160.5 | 153.05 | 155.35 | 155.35 | -3.8 (-2.39%) | 550,249 |
| 24 Sep 2018 | INR | 162.5 | 163.35 | 157.55 | 159.15 | 159.15 | -2.65 (-1.64%) | 399,130 |
| 21 Sep 2018 | INR | 163 | 164.35 | 159.7 | 161.8 | 161.8 | -0.6 (-0.37%) | 713,832 |
| 19 Sep 2018 | INR | 163 | 167 | 158.15 | 162.4 | 162.4 | +0.1 (+0.06%) | 626,317 |
| 18 Sep 2018 | INR | 161 | 167.5 | 160.75 | 162.3 | 162.3 | +1.6 (+1.00%) | 1,016,813 |
| 17 Sep 2018 | INR | 162.7 | 162.7 | 160.05 | 160.7 | 160.7 | -2.35 (-1.44%) | 157,515 |
