| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Nov 2018 | INR | 136 | 136.75 | 135.65 | 136.3 | 136.3 | +1.3 (+0.96%) | 992,805 |
| 6 Nov 2018 | INR | 137.2 | 137.35 | 134.35 | 135 | 135 | -1 (-0.74%) | 4,849,837 |
| 5 Nov 2018 | INR | 134.45 | 138.65 | 132.7 | 136 | 136 | +1.85 (+1.38%) | 10,410,336 |
| 2 Nov 2018 | INR | 137.9 | 138.4 | 133.5 | 134.15 | 134.15 | -1.7 (-1.25%) | 11,271,521 |
| 1 Nov 2018 | INR | 129.25 | 136.8 | 127.75 | 135.85 | 135.85 | +8.1 (+6.34%) | 15,301,340 |
| 31 Oct 2018 | INR | 125.65 | 128.65 | 123.2 | 127.75 | 127.75 | +3.6 (+2.90%) | 9,405,780 |
| 30 Oct 2018 | INR | 122.15 | 126.2 | 121.3 | 124.15 | 124.15 | +1.75 (+1.43%) | 8,370,890 |
| 29 Oct 2018 | INR | 119 | 122.85 | 116.35 | 122.4 | 122.4 | +4.5 (+3.82%) | 9,507,238 |
| 26 Oct 2018 | INR | 119 | 119.95 | 115.7 | 117.9 | 117.9 | +0.7 (+0.60%) | 12,525,128 |
| 25 Oct 2018 | INR | 114.05 | 122.2 | 110.65 | 117.2 | 117.2 | -9.5 (-7.50%) | 35,100,587 |
| 24 Oct 2018 | INR | 124.7 | 127.5 | 121.55 | 126.7 | 126.7 | +4.2 (+3.43%) | 16,838,628 |
| 23 Oct 2018 | INR | 120.4 | 124.7 | 120.1 | 122.5 | 122.5 | +0.4 (+0.33%) | 8,502,664 |
| 22 Oct 2018 | INR | 120.25 | 124.3 | 119.1 | 122.1 | 122.1 | +3.15 (+2.65%) | 12,196,737 |
| 19 Oct 2018 | INR | 120 | 126.85 | 117.45 | 118.95 | 118.95 | -1.4 (-1.16%) | 30,434,905 |
| 17 Oct 2018 | INR | 133 | 134 | 118.95 | 120.35 | 120.35 | -11.05 (-8.41%) | 16,869,085 |
| 16 Oct 2018 | INR | 131.1 | 133.25 | 129.4 | 131.4 | 131.4 | +0.75 (+0.57%) | 8,953,051 |
| 15 Oct 2018 | INR | 133.9 | 133.9 | 128.55 | 130.65 | 130.65 | -2.15 (-1.62%) | 8,094,864 |
| 12 Oct 2018 | INR | 130.4 | 136.35 | 130.4 | 132.8 | 132.8 | +4.85 (+3.79%) | 9,918,268 |
| 11 Oct 2018 | INR | 127 | 132.6 | 122 | 127.95 | 127.95 | -6.2 (-4.62%) | 12,730,082 |
| 10 Oct 2018 | INR | 125.5 | 135.65 | 125.5 | 134.15 | 134.15 | +10.35 (+8.36%) | 17,979,934 |
| 9 Oct 2018 | INR | 120 | 126.5 | 119.5 | 123.8 | 123.8 | +5.15 (+4.34%) | 14,921,399 |
| 8 Oct 2018 | INR | 118 | 123.75 | 114.7 | 118.65 | 118.65 | -1.4 (-1.17%) | 18,900,009 |
| 5 Oct 2018 | INR | 125 | 127.9 | 115.3 | 120.05 | 120.05 | -5.9 (-4.68%) | 15,182,522 |
| 4 Oct 2018 | INR | 125.9 | 129.35 | 123.55 | 125.95 | 125.95 | -2.2 (-1.72%) | 9,757,950 |
| 3 Oct 2018 | INR | 130.4 | 132.8 | 127.5 | 128.15 | 128.15 | -2.9 (-2.21%) | 15,490,764 |
| 1 Oct 2018 | INR | 129.95 | 131.5 | 123.35 | 131.05 | 131.05 | +1.45 (+1.12%) | 19,085,006 |
| 28 Sep 2018 | INR | 126 | 131 | 121.2 | 129.6 | 129.6 | +4.3 (+3.43%) | 21,043,545 |
| 27 Sep 2018 | INR | 133 | 133.3 | 124.75 | 125.3 | 125.3 | -6.85 (-5.18%) | 18,154,969 |
| 26 Sep 2018 | INR | 134 | 137.15 | 129.1 | 132.15 | 132.15 | +0.05 (+0.04%) | 14,332,293 |
| 25 Sep 2018 | INR | 129.85 | 134.35 | 120.5 | 132.1 | 132.1 | +1.95 (+1.50%) | 35,415,879 |
