| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,145 | 1,189 | 1,136 | 1,172.65 | 1,172.65 | +29.5 (+2.58%) | 1,244 |
| 30 Oct 2018 | INR | 1,171.7 | 1,173.65 | 1,140 | 1,143.15 | 1,143.15 | -13.2 (-1.14%) | 783 |
| 29 Oct 2018 | INR | 1,143 | 1,179.95 | 1,131.2 | 1,156.35 | 1,156.35 | +19.35 (+1.70%) | 7,949 |
| 26 Oct 2018 | INR | 1,148.65 | 1,148.65 | 1,119 | 1,137 | 1,137 | +0.1 (+0.01%) | 586 |
| 25 Oct 2018 | INR | 1,134.05 | 1,162 | 1,121 | 1,136.9 | 1,136.9 | -4.2 (-0.37%) | 685 |
| 24 Oct 2018 | INR | 1,146.5 | 1,175 | 1,125.35 | 1,141.1 | 1,141.1 | +1.55 (+0.14%) | 668 |
| 23 Oct 2018 | INR | 1,167.9 | 1,175 | 1,127.1 | 1,139.55 | 1,139.55 | -29.65 (-2.54%) | 1,684 |
| 22 Oct 2018 | INR | 1,172.8 | 1,185.8 | 1,140 | 1,169.2 | 1,169.2 | +26.7 (+2.34%) | 2,302 |
| 19 Oct 2018 | INR | 1,108.4 | 1,164 | 1,100 | 1,142.5 | 1,142.5 | +11.75 (+1.04%) | 1,216 |
| 17 Oct 2018 | INR | 1,190.35 | 1,191.95 | 1,115 | 1,130.75 | 1,130.75 | -58.2 (-4.90%) | 2,580 |
| 16 Oct 2018 | INR | 1,180 | 1,220 | 1,180 | 1,188.95 | 1,188.95 | +8.85 (+0.75%) | 3,945 |
| 15 Oct 2018 | INR | 1,150 | 1,200 | 1,120 | 1,180.1 | 1,180.1 | +59.75 (+5.33%) | 1,729 |
| 12 Oct 2018 | INR | 1,055.6 | 1,132.55 | 1,055.6 | 1,120.35 | 1,120.35 | +29.95 (+2.75%) | 1,599 |
| 11 Oct 2018 | INR | 1,055 | 1,099.85 | 1,050 | 1,090.4 | 1,090.4 | -1.45 (-0.13%) | 6,925 |
| 10 Oct 2018 | INR | 1,051 | 1,132.4 | 1,051 | 1,091.85 | 1,091.85 | +38.7 (+3.67%) | 2,981 |
| 9 Oct 2018 | INR | 1,068.55 | 1,068.55 | 1,040 | 1,053.15 | 1,053.15 | -4.85 (-0.46%) | 6,740 |
| 8 Oct 2018 | INR | 1,111.15 | 1,121.9 | 1,045 | 1,058 | 1,058 | -46.85 (-4.24%) | 25,452 |
| 5 Oct 2018 | INR | 1,110.05 | 1,132 | 1,100 | 1,104.85 | 1,104.85 | -21.85 (-1.94%) | 6,927 |
| 4 Oct 2018 | INR | 1,135 | 1,135 | 1,090 | 1,126.7 | 1,126.7 | +4.5 (+0.40%) | 2,863 |
| 3 Oct 2018 | INR | 1,080 | 1,150 | 1,080 | 1,122.2 | 1,122.2 | +32.75 (+3.01%) | 2,739 |
| 1 Oct 2018 | INR | 1,060.05 | 1,095 | 1,060.05 | 1,089.45 | 1,089.45 | +9.5 (+0.88%) | 41,405 |
| 28 Sep 2018 | INR | 1,112.05 | 1,112.05 | 1,072 | 1,079.95 | 1,079.95 | -35.15 (-3.15%) | 6,563 |
| 27 Sep 2018 | INR | 1,135.7 | 1,148.95 | 1,110 | 1,115.1 | 1,115.1 | -1.25 (-0.11%) | 6,300 |
| 26 Sep 2018 | INR | 1,161.15 | 1,219.8 | 1,103.3 | 1,116.35 | 1,116.35 | -10 (-0.89%) | 5,650 |
| 25 Sep 2018 | INR | 1,120.15 | 1,147.45 | 1,101.3 | 1,126.35 | 1,126.35 | -14.1 (-1.24%) | 5,010 |
| 24 Sep 2018 | INR | 1,151 | 1,170.15 | 1,127 | 1,140.45 | 1,140.45 | -20.3 (-1.75%) | 3,777 |
| 21 Sep 2018 | INR | 1,220 | 1,229.05 | 1,130 | 1,160.75 | 1,160.75 | -45.4 (-3.76%) | 5,826 |
| 19 Sep 2018 | INR | 1,246.05 | 1,250 | 1,199 | 1,206.15 | 1,206.15 | -39.55 (-3.17%) | 2,594 |
| 18 Sep 2018 | INR | 1,256 | 1,256 | 1,241.05 | 1,245.7 | 1,245.7 | +2.35 (+0.19%) | 547 |
| 17 Sep 2018 | INR | 1,255.3 | 1,259.7 | 1,222.35 | 1,243.35 | 1,243.35 | -7.55 (-0.60%) | 2,459 |
