| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,070 | 1,141 | 1,070 | 1,128.5 | 1,128.5 | +51.5 (+4.78%) | 20,987 |
| 30 Oct 2018 | INR | 1,102 | 1,121.8 | 1,070.2 | 1,077 | 1,077 | -17.3 (-1.58%) | 3,638 |
| 29 Oct 2018 | INR | 1,048 | 1,097 | 1,040.05 | 1,094.3 | 1,094.3 | +55.95 (+5.39%) | 13,177 |
| 26 Oct 2018 | INR | 1,053.6 | 1,053.6 | 1,017 | 1,038.35 | 1,038.35 | -1.35 (-0.13%) | 11,847 |
| 25 Oct 2018 | INR | 1,040 | 1,046 | 1,030 | 1,039.7 | 1,039.7 | +4.85 (+0.47%) | 5,427 |
| 24 Oct 2018 | INR | 1,057 | 1,085.05 | 1,026 | 1,034.85 | 1,034.85 | -8.1 (-0.78%) | 5,328 |
| 23 Oct 2018 | INR | 1,031.65 | 1,069.95 | 1,027.05 | 1,042.95 | 1,042.95 | +2.7 (+0.26%) | 7,502 |
| 22 Oct 2018 | INR | 1,051 | 1,087.3 | 1,025.75 | 1,040.25 | 1,040.25 | -16.3 (-1.54%) | 3,838 |
| 19 Oct 2018 | INR | 1,080 | 1,110 | 1,035 | 1,056.55 | 1,056.55 | -38.5 (-3.52%) | 9,065 |
| 17 Oct 2018 | INR | 1,136 | 1,136 | 1,090.05 | 1,095.05 | 1,095.05 | -21.45 (-1.92%) | 153,603 |
| 16 Oct 2018 | INR | 1,080.85 | 1,180 | 1,080.85 | 1,116.5 | 1,116.5 | +26.5 (+2.43%) | 149,833 |
| 15 Oct 2018 | INR | 1,110.55 | 1,111 | 1,086.8 | 1,090 | 1,090 | -9.65 (-0.88%) | 2,174 |
| 12 Oct 2018 | INR | 1,067.95 | 1,107 | 1,046.15 | 1,099.65 | 1,099.65 | +40.05 (+3.78%) | 9,946 |
| 11 Oct 2018 | INR | 1,080 | 1,130 | 1,046.05 | 1,059.6 | 1,059.6 | -54 (-4.85%) | 10,806 |
| 10 Oct 2018 | INR | 1,054.95 | 1,138.95 | 1,035.05 | 1,113.6 | 1,113.6 | +79.55 (+7.69%) | 18,877 |
| 9 Oct 2018 | INR | 1,033.75 | 1,057.8 | 1,020 | 1,034.05 | 1,034.05 | -5.45 (-0.52%) | 6,116 |
| 8 Oct 2018 | INR | 1,041.95 | 1,062 | 1,017 | 1,039.5 | 1,039.5 | +19.15 (+1.88%) | 8,954 |
| 5 Oct 2018 | INR | 1,010.05 | 1,049.45 | 1,005 | 1,020.35 | 1,020.35 | -1.4 (-0.14%) | 6,455 |
| 4 Oct 2018 | INR | 1,020 | 1,033.95 | 991.4 | 1,021.75 | 1,021.75 | -7.1 (-0.69%) | 10,468 |
| 3 Oct 2018 | INR | 1,032.55 | 1,072.75 | 1,012 | 1,028.85 | 1,028.85 | -40.6 (-3.80%) | 6,610 |
| 1 Oct 2018 | INR | 1,000 | 1,076 | 998 | 1,069.45 | 1,069.45 | +10.85 (+1.02%) | 28,722 |
| 28 Sep 2018 | INR | 1,086 | 1,105.95 | 1,055 | 1,058.6 | 1,058.6 | -39.3 (-3.58%) | 12,587 |
| 27 Sep 2018 | INR | 1,114.8 | 1,115 | 1,085.1 | 1,097.9 | 1,097.9 | -6.9 (-0.62%) | 5,551 |
| 26 Sep 2018 | INR | 1,121 | 1,130.6 | 1,080 | 1,104.8 | 1,104.8 | -13.45 (-1.20%) | 9,673 |
| 25 Sep 2018 | INR | 1,153 | 1,189.5 | 1,062.15 | 1,118.25 | 1,118.25 | -46.35 (-3.98%) | 40,072 |
| 24 Sep 2018 | INR | 1,130.05 | 1,190 | 1,102 | 1,164.6 | 1,164.6 | +64.75 (+5.89%) | 50,494 |
| 21 Sep 2018 | INR | 1,068.05 | 1,196.25 | 1,000 | 1,099.85 | 1,099.85 | +40.8 (+3.85%) | 55,459 |
| 19 Sep 2018 | INR | 1,110 | 1,114 | 1,022 | 1,059.05 | 1,059.05 | -50.6 (-4.56%) | 23,785 |
| 18 Sep 2018 | INR | 1,128.8 | 1,137.9 | 1,102 | 1,109.65 | 1,109.65 | -12.4 (-1.11%) | 8,212 |
| 17 Sep 2018 | INR | 1,133 | 1,139.6 | 1,102.5 | 1,122.05 | 1,122.05 | -11.2 (-0.99%) | 14,389 |
