| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 72 | 75.6 | 70.6 | 72.9 | 14.58 | +0.65 (+0.90%) | 62,385 |
| 30 Oct 2018 | INR | 73.7 | 73.7 | 71.25 | 72.25 | 14.45 | +0.3 (+0.42%) | 7,090 |
| 29 Oct 2018 | INR | 72.65 | 73.35 | 71.1 | 71.95 | 14.39 | +0.25 (+0.35%) | 30,830 |
| 26 Oct 2018 | INR | 70.15 | 74 | 67.2 | 71.7 | 14.34 | +0.9 (+1.27%) | 57,480 |
| 25 Oct 2018 | INR | 70 | 72 | 68.15 | 70.8 | 14.16 | -0.15 (-0.21%) | 48,380 |
| 24 Oct 2018 | INR | 73.1 | 74.95 | 70.3 | 70.95 | 14.19 | -1.5 (-2.07%) | 8,870 |
| 23 Oct 2018 | INR | 73.2 | 75.95 | 72 | 72.45 | 14.49 | -0.7 (-0.96%) | 15,925 |
| 22 Oct 2018 | INR | 75 | 77 | 72.7 | 73.15 | 14.63 | -1.85 (-2.47%) | 24,720 |
| 19 Oct 2018 | INR | 75 | 76.3 | 72.1 | 75 | 15 | -1.2 (-1.57%) | 89,460 |
| 17 Oct 2018 | INR | 77.75 | 77.85 | 75 | 76.2 | 15.24 | -1.3 (-1.68%) | 91,000 |
| 16 Oct 2018 | INR | 76.85 | 78.05 | 75.25 | 77.5 | 15.5 | +1.35 (+1.77%) | 57,040 |
| 15 Oct 2018 | INR | 77.1 | 77.4 | 72.85 | 76.15 | 15.23 | -1.25 (-1.61%) | 31,505 |
| 12 Oct 2018 | INR | 74.95 | 79 | 71.1 | 77.4 | 15.48 | +3.2 (+4.31%) | 65,500 |
| 11 Oct 2018 | INR | 75.45 | 75.85 | 70.6 | 74.2 | 14.84 | -1.35 (-1.79%) | 37,845 |
| 10 Oct 2018 | INR | 75.85 | 77 | 74.15 | 75.55 | 15.11 | +0.55 (+0.73%) | 34,125 |
| 9 Oct 2018 | INR | 74.9 | 77.1 | 73.4 | 75 | 15 | +0.1 (+0.13%) | 138,185 |
| 8 Oct 2018 | INR | 70.95 | 75.9 | 70.9 | 74.9 | 14.98 | +3.6 (+5.05%) | 199,940 |
| 5 Oct 2018 | INR | 75 | 75 | 67.2 | 71.3 | 14.26 | -1.8 (-2.46%) | 108,020 |
| 4 Oct 2018 | INR | 70.8 | 75.9 | 68.2 | 73.1 | 14.62 | +4 (+5.79%) | 143,930 |
| 3 Oct 2018 | INR | 70.05 | 71.45 | 68.25 | 69.1 | 13.82 | -2.55 (-3.56%) | 66,965 |
| 1 Oct 2018 | INR | 69 | 71.95 | 65.3 | 71.65 | 14.33 | +1.9 (+2.72%) | 69,675 |
| 28 Sep 2018 | INR | 70 | 71 | 65.25 | 69.75 | 13.95 | -1.15 (-1.62%) | 132,095 |
| 27 Sep 2018 | INR | 69.05 | 73 | 68.4 | 70.9 | 14.18 | +1.05 (+1.50%) | 50,535 |
| 26 Sep 2018 | INR | 71 | 72.1 | 68.35 | 69.85 | 13.97 | 0.0 (0.0%) | 27,600 |
| 25 Sep 2018 | INR | 69.6 | 72.1 | 67.8 | 69.85 | 13.97 | -0.7 (-0.99%) | 122,725 |
| 24 Sep 2018 | INR | 68.9 | 71 | 64 | 70.55 | 14.11 | +1.7 (+2.47%) | 117,485 |
| 21 Sep 2018 | INR | 71 | 71 | 68.5 | 68.85 | 13.77 | -1.15 (-1.64%) | 73,010 |
| 19 Sep 2018 | INR | 73.1 | 74.6 | 69.2 | 70 | 14 | -1.85 (-2.57%) | 93,820 |
| 18 Sep 2018 | INR | 73.1 | 74.35 | 70.35 | 71.85 | 14.37 | -0.2 (-0.28%) | 108,690 |
| 17 Sep 2018 | INR | 74.45 | 74.45 | 71.2 | 72.05 | 14.41 | -1.25 (-1.71%) | 98,875 |
