| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | INR | 161.75 | 170 | 159 | 164.5 | 164.5 | +5.4 (+3.39%) | 47,261 |
| 31 Oct 2018 | INR | 155.65 | 159.75 | 155 | 159.1 | 159.1 | +3.25 (+2.09%) | 16,988 |
| 30 Oct 2018 | INR | 156.35 | 157.65 | 155.2 | 155.85 | 155.85 | +0.25 (+0.16%) | 8,724 |
| 29 Oct 2018 | INR | 156.95 | 157.15 | 154.15 | 155.6 | 155.6 | +2.05 (+1.34%) | 11,349 |
| 26 Oct 2018 | INR | 157.85 | 158 | 152.2 | 153.55 | 153.55 | -2.5 (-1.60%) | 15,019 |
| 25 Oct 2018 | INR | 155 | 157.95 | 154 | 156.05 | 156.05 | -0.45 (-0.29%) | 7,888 |
| 24 Oct 2018 | INR | 159.6 | 159.6 | 154.15 | 156.5 | 156.5 | +0.3 (+0.19%) | 9,638 |
| 23 Oct 2018 | INR | 155.2 | 158.9 | 153.3 | 156.2 | 156.2 | -0.7 (-0.45%) | 9,929 |
| 22 Oct 2018 | INR | 159.9 | 159.9 | 155.15 | 156.9 | 156.9 | +0.6 (+0.38%) | 15,457 |
| 19 Oct 2018 | INR | 157.95 | 159.9 | 154.35 | 156.3 | 156.3 | -2 (-1.26%) | 12,474 |
| 17 Oct 2018 | INR | 164 | 164.1 | 157.1 | 158.3 | 158.3 | -4.35 (-2.67%) | 17,721 |
| 16 Oct 2018 | INR | 159.6 | 165 | 157.15 | 162.65 | 162.65 | +4.15 (+2.62%) | 23,419 |
| 15 Oct 2018 | INR | 160.85 | 160.85 | 156.5 | 158.5 | 158.5 | -2.35 (-1.46%) | 21,549 |
| 12 Oct 2018 | INR | 155.6 | 169.8 | 155.6 | 160.85 | 160.85 | +5.7 (+3.67%) | 55,684 |
| 11 Oct 2018 | INR | 154 | 157 | 152 | 155.15 | 155.15 | -3 (-1.90%) | 10,592 |
| 10 Oct 2018 | INR | 159.9 | 159.9 | 151.35 | 158.15 | 158.15 | +4.45 (+2.90%) | 27,294 |
| 9 Oct 2018 | INR | 151.25 | 161 | 147.05 | 153.7 | 153.7 | +2.7 (+1.79%) | 34,242 |
| 8 Oct 2018 | INR | 157.05 | 157.05 | 149 | 151 | 151 | -3.5 (-2.27%) | 19,527 |
| 5 Oct 2018 | INR | 155.05 | 160 | 153.1 | 154.5 | 154.5 | -2.95 (-1.87%) | 16,856 |
| 4 Oct 2018 | INR | 157.6 | 159.9 | 153 | 157.45 | 157.45 | -2.1 (-1.32%) | 19,754 |
| 3 Oct 2018 | INR | 155.35 | 162.1 | 153.3 | 159.55 | 159.55 | +4.45 (+2.87%) | 28,121 |
| 1 Oct 2018 | INR | 163.9 | 163.9 | 153.1 | 155.1 | 155.1 | -2.6 (-1.65%) | 32,385 |
| 28 Sep 2018 | INR | 169.4 | 169.4 | 155.15 | 157.7 | 157.7 | -9.75 (-5.82%) | 79,689 |
| 27 Sep 2018 | INR | 168.9 | 169.2 | 167.2 | 167.45 | 167.45 | -0.25 (-0.15%) | 35,179 |
| 26 Sep 2018 | INR | 168.15 | 169.8 | 167 | 167.7 | 167.7 | 0.0 (0.0%) | 73,642 |
| 25 Sep 2018 | INR | 168.4 | 169.9 | 167.1 | 167.7 | 167.7 | -0.4 (-0.24%) | 112,393 |
| 24 Sep 2018 | INR | 172.65 | 177 | 167.6 | 168.1 | 168.1 | -2 (-1.18%) | 99,940 |
| 21 Sep 2018 | INR | 184 | 188.05 | 168.1 | 170.1 | 170.1 | -14.25 (-7.73%) | 195,227 |
| 19 Sep 2018 | INR | 183.2 | 199.1 | 183.2 | 184.35 | 184.35 | -44.65 (-19.50%) | 504,645 |
| 18 Sep 2018 | INR | 233 | 242.85 | 225 | 229 | 229 | -4.9 (-2.09%) | 259,738 |
