| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,477.9 | 1,511.9 | 1,462.1 | 1,484.8 | 1,484.8 | -2.5 (-0.17%) | 93,735 |
| 30 Oct 2018 | INR | 1,440.8 | 1,500 | 1,435.45 | 1,487.3 | 1,487.3 | +46.5 (+3.23%) | 154,018 |
| 29 Oct 2018 | INR | 1,325 | 1,450.8 | 1,325 | 1,440.8 | 1,440.8 | +186.9 (+14.91%) | 340,467 |
| 26 Oct 2018 | INR | 1,260 | 1,278.15 | 1,237.8 | 1,253.9 | 1,253.9 | -1.35 (-0.11%) | 33,788 |
| 25 Oct 2018 | INR | 1,229.3 | 1,268.85 | 1,227.95 | 1,255.25 | 1,255.25 | +11.05 (+0.89%) | 22,416 |
| 24 Oct 2018 | INR | 1,265 | 1,269.3 | 1,214.25 | 1,244.2 | 1,244.2 | -6 (-0.48%) | 36,645 |
| 23 Oct 2018 | INR | 1,284.85 | 1,311.15 | 1,240.1 | 1,250.2 | 1,250.2 | -41.75 (-3.23%) | 25,746 |
| 22 Oct 2018 | INR | 1,291.3 | 1,304.85 | 1,279.1 | 1,291.95 | 1,291.95 | +3.2 (+0.25%) | 26,075 |
| 19 Oct 2018 | INR | 1,299.9 | 1,340 | 1,284.5 | 1,288.75 | 1,288.75 | -11 (-0.85%) | 31,987 |
| 17 Oct 2018 | INR | 1,312.95 | 1,318.95 | 1,292 | 1,299.75 | 1,299.75 | -6 (-0.46%) | 22,440 |
| 16 Oct 2018 | INR | 1,307.4 | 1,323.8 | 1,283.45 | 1,305.75 | 1,305.75 | +7.65 (+0.59%) | 20,782 |
| 15 Oct 2018 | INR | 1,299 | 1,312 | 1,281.05 | 1,298.1 | 1,298.1 | +14.5 (+1.13%) | 21,053 |
| 12 Oct 2018 | INR | 1,241.05 | 1,296 | 1,241.05 | 1,283.6 | 1,283.6 | +33.5 (+2.68%) | 13,866 |
| 11 Oct 2018 | INR | 1,279.9 | 1,290.4 | 1,242.9 | 1,250.1 | 1,250.1 | -45.3 (-3.50%) | 16,912 |
| 10 Oct 2018 | INR | 1,260.05 | 1,304.8 | 1,255.2 | 1,295.4 | 1,295.4 | +47.45 (+3.80%) | 15,708 |
| 9 Oct 2018 | INR | 1,278 | 1,291.2 | 1,236 | 1,247.95 | 1,247.95 | -30.15 (-2.36%) | 25,713 |
| 8 Oct 2018 | INR | 1,282 | 1,295.85 | 1,250.6 | 1,278.1 | 1,278.1 | -1.6 (-0.13%) | 27,239 |
| 5 Oct 2018 | INR | 1,272 | 1,313.7 | 1,267.55 | 1,279.7 | 1,279.7 | -2.4 (-0.19%) | 40,540 |
| 4 Oct 2018 | INR | 1,297.6 | 1,304.7 | 1,262 | 1,282.1 | 1,282.1 | -30.4 (-2.32%) | 33,799 |
| 3 Oct 2018 | INR | 1,309.5 | 1,326.45 | 1,284.6 | 1,312.5 | 1,312.5 | +2.25 (+0.17%) | 23,502 |
| 1 Oct 2018 | INR | 1,310.55 | 1,328.2 | 1,281.1 | 1,310.25 | 1,310.25 | +0.75 (+0.06%) | 297,523 |
| 28 Sep 2018 | INR | 1,375.05 | 1,383 | 1,296.55 | 1,309.5 | 1,309.5 | -55.2 (-4.04%) | 48,981 |
| 27 Sep 2018 | INR | 1,384.3 | 1,396.95 | 1,360.05 | 1,364.7 | 1,364.7 | -19.25 (-1.39%) | 34,707 |
| 26 Sep 2018 | INR | 1,403.45 | 1,425.6 | 1,370.85 | 1,383.95 | 1,383.95 | -4.2 (-0.30%) | 220,644 |
| 25 Sep 2018 | INR | 1,355 | 1,393.4 | 1,354.85 | 1,388.15 | 1,388.15 | +27.9 (+2.05%) | 37,209 |
| 24 Sep 2018 | INR | 1,387 | 1,399.75 | 1,350.65 | 1,360.25 | 1,360.25 | -25.8 (-1.86%) | 27,876 |
| 21 Sep 2018 | INR | 1,404.85 | 1,405.05 | 1,305.1 | 1,386.05 | 1,386.05 | -3.15 (-0.23%) | 102,819 |
| 19 Sep 2018 | INR | 1,382.95 | 1,407 | 1,371.1 | 1,389.2 | 1,389.2 | +7.95 (+0.58%) | 54,402 |
| 18 Sep 2018 | INR | 1,370.4 | 1,392 | 1,351.8 | 1,381.25 | 1,381.25 | +17.5 (+1.28%) | 73,589 |
| 17 Sep 2018 | INR | 1,331 | 1,401.9 | 1,317.05 | 1,363.75 | 1,363.75 | +34.2 (+2.57%) | 161,868 |
