| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,279 | 1,353.9 | 1,263.05 | 1,337.95 | 1,337.95 | +64.35 (+5.05%) | 941,962 |
| 30 Oct 2018 | INR | 1,295.7 | 1,325 | 1,266.05 | 1,273.6 | 1,273.6 | -17.65 (-1.37%) | 729,259 |
| 29 Oct 2018 | INR | 1,234.25 | 1,299 | 1,234.25 | 1,291.25 | 1,291.25 | +64.65 (+5.27%) | 894,762 |
| 26 Oct 2018 | INR | 1,190 | 1,264 | 1,165 | 1,226.6 | 1,226.6 | +39.5 (+3.33%) | 1,177,435 |
| 25 Oct 2018 | INR | 1,155 | 1,209 | 1,143.1 | 1,187.1 | 1,187.1 | +18.85 (+1.61%) | 698,215 |
| 24 Oct 2018 | INR | 1,150 | 1,179 | 1,142.55 | 1,168.25 | 1,168.25 | +34.55 (+3.05%) | 803,320 |
| 23 Oct 2018 | INR | 1,180 | 1,183.95 | 1,125.75 | 1,133.7 | 1,133.7 | -58.1 (-4.87%) | 1,028,808 |
| 22 Oct 2018 | INR | 1,240 | 1,250 | 1,181.7 | 1,191.8 | 1,191.8 | -42.45 (-3.44%) | 519,494 |
| 19 Oct 2018 | INR | 1,300 | 1,300.3 | 1,226 | 1,234.25 | 1,234.25 | -74.4 (-5.69%) | 843,104 |
| 17 Oct 2018 | INR | 1,344.9 | 1,354 | 1,300 | 1,308.65 | 1,308.65 | -28.3 (-2.12%) | 549,534 |
| 16 Oct 2018 | INR | 1,330 | 1,347.95 | 1,325 | 1,336.95 | 1,336.95 | +7.2 (+0.54%) | 678,083 |
| 15 Oct 2018 | INR | 1,334.8 | 1,359 | 1,306.15 | 1,329.75 | 1,329.75 | -81.95 (-5.81%) | 2,056,672 |
| 12 Oct 2018 | INR | 1,345 | 1,421 | 1,341 | 1,411.7 | 1,411.7 | +85.6 (+6.46%) | 899,147 |
| 11 Oct 2018 | INR | 1,343 | 1,368 | 1,300 | 1,326.1 | 1,326.1 | -48.3 (-3.51%) | 479,252 |
| 10 Oct 2018 | INR | 1,365 | 1,385.95 | 1,356.4 | 1,374.4 | 1,374.4 | +1.9 (+0.14%) | 581,933 |
| 9 Oct 2018 | INR | 1,305 | 1,385 | 1,283.1 | 1,372.5 | 1,372.5 | +67.6 (+5.18%) | 686,111 |
| 8 Oct 2018 | INR | 1,332 | 1,346.7 | 1,280.2 | 1,304.9 | 1,304.9 | -26.3 (-1.98%) | 557,430 |
| 5 Oct 2018 | INR | 1,348.9 | 1,392.7 | 1,311.25 | 1,331.2 | 1,331.2 | -15.15 (-1.13%) | 564,118 |
| 4 Oct 2018 | INR | 1,275 | 1,370 | 1,240.2 | 1,346.35 | 1,346.35 | +44.95 (+3.45%) | 1,569,172 |
| 3 Oct 2018 | INR | 1,340 | 1,360.9 | 1,288 | 1,301.4 | 1,301.4 | -47.35 (-3.51%) | 535,074 |
| 1 Oct 2018 | INR | 1,390 | 1,390 | 1,320 | 1,348.75 | 1,348.75 | -47.2 (-3.38%) | 613,637 |
| 28 Sep 2018 | INR | 1,407 | 1,424.85 | 1,340.25 | 1,395.95 | 1,395.95 | -8.8 (-0.63%) | 501,111 |
| 27 Sep 2018 | INR | 1,422 | 1,439.8 | 1,381 | 1,404.75 | 1,404.75 | -16.05 (-1.13%) | 325,965 |
| 26 Sep 2018 | INR | 1,460 | 1,460 | 1,415 | 1,420.8 | 1,420.8 | -6.35 (-0.44%) | 298,196 |
| 25 Sep 2018 | INR | 1,450.75 | 1,458.5 | 1,415 | 1,427.15 | 1,427.15 | -23.6 (-1.63%) | 451,227 |
| 24 Sep 2018 | INR | 1,505 | 1,509.95 | 1,445.6 | 1,450.75 | 1,450.75 | -51.1 (-3.40%) | 384,113 |
| 21 Sep 2018 | INR | 1,526.9 | 1,530.15 | 1,429 | 1,501.85 | 1,501.85 | -13.3 (-0.88%) | 706,967 |
| 19 Sep 2018 | INR | 1,540 | 1,544.45 | 1,502 | 1,515.15 | 1,515.15 | -19.55 (-1.27%) | 311,397 |
| 18 Sep 2018 | INR | 1,525 | 1,549.9 | 1,520.5 | 1,534.7 | 1,534.7 | +9.9 (+0.65%) | 325,924 |
| 17 Sep 2018 | INR | 1,534 | 1,541.5 | 1,512 | 1,524.8 | 1,524.8 | -10.35 (-0.67%) | 225,106 |
