| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 105.9 | 107.1 | 104.1 | 105.1 | 105.1 | -0.05 (-0.05%) | 23,660 |
| 30 Oct 2018 | INR | 106 | 109.3 | 104.6 | 105.15 | 105.15 | -0.9 (-0.85%) | 36,063 |
| 29 Oct 2018 | INR | 105.2 | 109.55 | 104.1 | 106.05 | 106.05 | +1.8 (+1.73%) | 65,928 |
| 26 Oct 2018 | INR | 116.6 | 120.85 | 101 | 104.25 | 104.25 | -11.6 (-10.01%) | 224,354 |
| 25 Oct 2018 | INR | 111.85 | 116.85 | 111.4 | 115.85 | 115.85 | +3.1 (+2.75%) | 13,687 |
| 24 Oct 2018 | INR | 116 | 118 | 111.8 | 112.75 | 112.75 | -2.55 (-2.21%) | 26,801 |
| 23 Oct 2018 | INR | 113.05 | 116.95 | 113.05 | 115.3 | 115.3 | -1.55 (-1.33%) | 13,730 |
| 22 Oct 2018 | INR | 118.6 | 119.75 | 116 | 116.85 | 116.85 | -1.05 (-0.89%) | 18,694 |
| 19 Oct 2018 | INR | 117 | 119.9 | 114.55 | 117.9 | 117.9 | -0.15 (-0.13%) | 22,030 |
| 17 Oct 2018 | INR | 121.85 | 123.15 | 116.5 | 118.05 | 118.05 | -2.9 (-2.40%) | 21,477 |
| 16 Oct 2018 | INR | 119.25 | 123.7 | 118.1 | 120.95 | 120.95 | +1 (+0.83%) | 15,426 |
| 15 Oct 2018 | INR | 122.15 | 123.8 | 118.05 | 119.95 | 119.95 | +0.1 (+0.08%) | 11,357 |
| 12 Oct 2018 | INR | 118.8 | 125.4 | 116.25 | 119.85 | 119.85 | +3.25 (+2.79%) | 45,785 |
| 11 Oct 2018 | INR | 107.95 | 124.4 | 107.95 | 116.6 | 116.6 | -1.35 (-1.14%) | 69,486 |
| 10 Oct 2018 | INR | 106 | 121.9 | 106 | 117.95 | 117.95 | +12.15 (+11.48%) | 46,476 |
| 9 Oct 2018 | INR | 107 | 110.7 | 102.9 | 105.8 | 105.8 | -1.85 (-1.72%) | 25,125 |
| 8 Oct 2018 | INR | 112.45 | 113.85 | 104.85 | 107.65 | 107.65 | -4.8 (-4.27%) | 36,141 |
| 5 Oct 2018 | INR | 118.9 | 118.9 | 110.5 | 112.45 | 112.45 | -3.55 (-3.06%) | 44,796 |
| 4 Oct 2018 | INR | 118.3 | 118.3 | 112.3 | 116 | 116 | -3.65 (-3.05%) | 29,660 |
| 3 Oct 2018 | INR | 120.9 | 124 | 118.75 | 119.65 | 119.65 | +1.05 (+0.89%) | 43,700 |
| 1 Oct 2018 | INR | 113.25 | 124.9 | 111 | 118.6 | 118.6 | +3.05 (+2.64%) | 63,556 |
| 28 Sep 2018 | INR | 118.5 | 121.6 | 109.55 | 115.55 | 115.55 | -4.15 (-3.47%) | 80,188 |
| 27 Sep 2018 | INR | 125.75 | 127.7 | 117.5 | 119.7 | 119.7 | -8.05 (-6.30%) | 59,421 |
| 26 Sep 2018 | INR | 132.05 | 132.05 | 126 | 127.75 | 127.75 | -3.55 (-2.70%) | 30,280 |
| 25 Sep 2018 | INR | 134.05 | 134.75 | 128.2 | 131.3 | 131.3 | -4.1 (-3.03%) | 48,986 |
| 24 Sep 2018 | INR | 139 | 139 | 133.3 | 135.4 | 135.4 | -2.95 (-2.13%) | 148,393 |
| 21 Sep 2018 | INR | 140.6 | 147.8 | 135 | 138.35 | 138.35 | -1.85 (-1.32%) | 322,776 |
| 19 Sep 2018 | INR | 141 | 142.45 | 139.3 | 140.2 | 140.2 | -0.2 (-0.14%) | 66,202 |
| 18 Sep 2018 | INR | 140 | 143.75 | 139 | 140.4 | 140.4 | +0.05 (+0.04%) | 56,458 |
| 17 Sep 2018 | INR | 142.75 | 142.75 | 139.15 | 140.35 | 140.35 | -2.5 (-1.75%) | 77,828 |
