| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 25 Oct 2018 | INR | 124.85 | 124.9 | 116.15 | 117.2 | 117.2 | -6.75 (-5.45%) | 36,675 |
| 24 Oct 2018 | INR | 127 | 129 | 122 | 123.95 | 123.95 | -0.8 (-0.64%) | 15,884 |
| 23 Oct 2018 | INR | 130.95 | 130.95 | 123.25 | 124.75 | 124.75 | -5.85 (-4.48%) | 18,850 |
| 22 Oct 2018 | INR | 135 | 139 | 129 | 130.6 | 130.6 | -4.35 (-3.22%) | 10,621 |
| 19 Oct 2018 | INR | 128.6 | 137 | 128.55 | 134.95 | 134.95 | +1.15 (+0.86%) | 11,668 |
| 17 Oct 2018 | INR | 143.8 | 143.85 | 132 | 133.8 | 133.8 | -6.25 (-4.46%) | 44,184 |
| 16 Oct 2018 | INR | 145.15 | 149.75 | 138.5 | 140.05 | 140.05 | -5.1 (-3.51%) | 80,114 |
| 15 Oct 2018 | INR | 129.8 | 152 | 129.05 | 145.15 | 145.15 | +18.45 (+14.56%) | 182,920 |
| 12 Oct 2018 | INR | 122.75 | 129.9 | 121.4 | 126.7 | 126.7 | +6.85 (+5.72%) | 31,515 |
| 11 Oct 2018 | INR | 124.9 | 124.9 | 114.95 | 119.85 | 119.85 | -6.55 (-5.18%) | 49,112 |
| 10 Oct 2018 | INR | 120.9 | 130 | 120.9 | 126.4 | 126.4 | +5.5 (+4.55%) | 21,883 |
| 9 Oct 2018 | INR | 128.35 | 130 | 117 | 120.9 | 120.9 | -4.85 (-3.86%) | 35,510 |
| 8 Oct 2018 | INR | 133 | 133 | 122.15 | 125.75 | 125.75 | -2.6 (-2.03%) | 14,826 |
| 5 Oct 2018 | INR | 140 | 140 | 123.95 | 128.35 | 128.35 | -10.5 (-7.56%) | 21,648 |
| 4 Oct 2018 | INR | 135.15 | 139.95 | 134.8 | 138.85 | 138.85 | +0.7 (+0.51%) | 10,406 |
| 3 Oct 2018 | INR | 135.2 | 141.25 | 135.2 | 138.15 | 138.15 | +1.85 (+1.36%) | 25,105 |
| 1 Oct 2018 | INR | 144.8 | 144.8 | 131.15 | 136.3 | 136.3 | -6.05 (-4.25%) | 46,722 |
| 28 Sep 2018 | INR | 153.95 | 154.4 | 140.55 | 142.35 | 142.35 | -8.45 (-5.60%) | 39,827 |
| 27 Sep 2018 | INR | 158.9 | 162 | 148.15 | 150.8 | 150.8 | -4.85 (-3.12%) | 32,247 |
| 26 Sep 2018 | INR | 154 | 158.05 | 151.7 | 155.65 | 155.65 | +3.95 (+2.60%) | 20,794 |
| 25 Sep 2018 | INR | 157.55 | 160.5 | 149.15 | 151.7 | 151.7 | -3.85 (-2.48%) | 44,416 |
| 24 Sep 2018 | INR | 164.05 | 170.85 | 154.65 | 155.55 | 155.55 | -8.05 (-4.92%) | 43,906 |
| 21 Sep 2018 | INR | 171.15 | 173.2 | 160 | 163.6 | 163.6 | -4.5 (-2.68%) | 37,685 |
| 19 Sep 2018 | INR | 174.4 | 174.4 | 166.35 | 168.1 | 168.1 | -3.5 (-2.04%) | 21,774 |
| 18 Sep 2018 | INR | 179.05 | 183.5 | 169.6 | 171.6 | 171.6 | -6.65 (-3.73%) | 118,548 |
| 17 Sep 2018 | INR | 172.8 | 179.6 | 172.05 | 178.25 | 178.25 | +5.1 (+2.95%) | 33,873 |
| 14 Sep 2018 | INR | 172.8 | 177 | 172.5 | 173.15 | 173.15 | +1.85 (+1.08%) | 18,597 |
| 12 Sep 2018 | INR | 174.45 | 175 | 170.5 | 171.3 | 171.3 | -1.8 (-1.04%) | 25,813 |
| 11 Sep 2018 | INR | 177.1 | 182.1 | 172.2 | 173.1 | 173.1 | -2.55 (-1.45%) | 58,092 |
| 10 Sep 2018 | INR | 182.05 | 184.7 | 174.8 | 175.65 | 175.65 | -5.45 (-3.01%) | 74,483 |
