| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 114.95 | 116.65 | 113.05 | 115.7 | 112.365 | +1.55 (+1.36%) | 1,922,467 |
| 30 Oct 2018 | INR | 116 | 118.2 | 113.5 | 114.15 | 110.8597 | -1.95 (-1.68%) | 1,426,046 |
| 29 Oct 2018 | INR | 112.95 | 116.8 | 111.65 | 116.1 | 112.7535 | +3.4 (+3.02%) | 1,337,295 |
| 26 Oct 2018 | INR | 112.95 | 113.9 | 109.25 | 112.7 | 109.4515 | +0.45 (+0.40%) | 1,799,077 |
| 25 Oct 2018 | INR | 113 | 114.75 | 111.8 | 112.25 | 109.0145 | -2.5 (-2.18%) | 5,362,960 |
| 24 Oct 2018 | INR | 112.35 | 115.85 | 109.8 | 114.75 | 111.4424 | +3.85 (+3.47%) | 6,159,577 |
| 23 Oct 2018 | INR | 109 | 112.5 | 108.65 | 110.9 | 107.7034 | +0.7 (+0.64%) | 1,589,495 |
| 22 Oct 2018 | INR | 116.45 | 116.8 | 109.1 | 110.2 | 107.0235 | -5.05 (-4.38%) | 1,788,883 |
| 19 Oct 2018 | INR | 115.25 | 116.3 | 112.45 | 115.25 | 111.928 | +0.7 (+0.61%) | 1,311,407 |
| 17 Oct 2018 | INR | 118.9 | 120 | 114 | 114.55 | 111.2482 | -2.55 (-2.18%) | 2,779,816 |
| 16 Oct 2018 | INR | 118 | 119.8 | 116.1 | 117.1 | 113.7247 | -0.25 (-0.21%) | 1,868,556 |
| 15 Oct 2018 | INR | 116.15 | 118.4 | 113.5 | 117.35 | 113.9674 | +1.2 (+1.03%) | 1,605,398 |
| 12 Oct 2018 | INR | 112.5 | 119.8 | 112.4 | 116.15 | 112.802 | +4.4 (+3.94%) | 3,386,892 |
| 11 Oct 2018 | INR | 105.95 | 115.5 | 104.1 | 111.75 | 108.5289 | +2.6 (+2.38%) | 3,141,851 |
| 10 Oct 2018 | INR | 103 | 109.95 | 103 | 109.15 | 106.0038 | +7.05 (+6.90%) | 2,468,284 |
| 9 Oct 2018 | INR | 106.35 | 107.45 | 100.15 | 102.1 | 99.157 | -3.9 (-3.68%) | 3,441,146 |
| 8 Oct 2018 | INR | 102.55 | 107.2 | 102.2 | 106 | 102.9446 | +3 (+2.91%) | 2,864,928 |
| 5 Oct 2018 | INR | 113.4 | 113.4 | 102.2 | 103 | 100.0311 | -9.75 (-8.65%) | 6,423,794 |
| 4 Oct 2018 | INR | 112.3 | 117.4 | 111 | 112.75 | 109.5 | -1.25 (-1.10%) | 3,552,537 |
| 3 Oct 2018 | INR | 118.8 | 119.5 | 113 | 114 | 110.714 | -5.1 (-4.28%) | 4,314,970 |
| 1 Oct 2018 | INR | 123.4 | 123.4 | 108.9 | 119.1 | 115.667 | +0.2 (+0.17%) | 10,585,460 |
| 28 Sep 2018 | INR | 122.85 | 122.85 | 116.1 | 118.9 | 115.4728 | -3.4 (-2.78%) | 3,910,302 |
| 27 Sep 2018 | INR | 122.65 | 123.7 | 120.1 | 122.3 | 118.7748 | +0.2 (+0.16%) | 9,160,505 |
| 26 Sep 2018 | INR | 121 | 122.45 | 118.5 | 122.1 | 118.5805 | +2.15 (+1.79%) | 1,709,426 |
| 25 Sep 2018 | INR | 122 | 122.35 | 116.4 | 119.95 | 116.4925 | -1.5 (-1.24%) | 2,734,247 |
| 24 Sep 2018 | INR | 123.8 | 124 | 119.4 | 121.45 | 117.9493 | -0.5 (-0.41%) | 1,582,341 |
| 21 Sep 2018 | INR | 126.85 | 127.05 | 116.4 | 121.95 | 118.4349 | -3.3 (-2.63%) | 3,715,845 |
| 19 Sep 2018 | INR | 129.75 | 130.9 | 123.5 | 125.25 | 121.6397 | -3.5 (-2.72%) | 1,843,310 |
| 18 Sep 2018 | INR | 137.05 | 137.2 | 128 | 128.75 | 125.0388 | -7.05 (-5.19%) | 4,289,452 |
| 17 Sep 2018 | INR | 131.9 | 138.7 | 130.1 | 135.8 | 131.8856 | +3.85 (+2.92%) | 7,911,276 |
