| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,688.9 | 1,728.9 | 1,688.2 | 1,700.8 | 1,700.8 | +25.35 (+1.51%) | 130,212 |
| 30 Oct 2018 | INR | 1,657 | 1,715 | 1,656.95 | 1,675.45 | 1,675.45 | +12 (+0.72%) | 133,793 |
| 29 Oct 2018 | INR | 1,588 | 1,728.9 | 1,575.15 | 1,663.45 | 1,663.45 | +103.5 (+6.63%) | 337,343 |
| 26 Oct 2018 | INR | 1,525 | 1,587.6 | 1,496 | 1,559.95 | 1,559.95 | +105.2 (+7.23%) | 306,731 |
| 25 Oct 2018 | INR | 1,445 | 1,494.7 | 1,425 | 1,454.75 | 1,454.75 | +17 (+1.18%) | 116,793 |
| 24 Oct 2018 | INR | 1,502 | 1,512 | 1,420 | 1,437.75 | 1,437.75 | -59.15 (-3.95%) | 119,317 |
| 23 Oct 2018 | INR | 1,487 | 1,518.9 | 1,471.95 | 1,496.9 | 1,496.9 | +0.6 (+0.04%) | 81,103 |
| 22 Oct 2018 | INR | 1,579.85 | 1,579.85 | 1,480.3 | 1,496.3 | 1,496.3 | -64.5 (-4.13%) | 106,523 |
| 19 Oct 2018 | INR | 1,550 | 1,590 | 1,513.35 | 1,560.8 | 1,560.8 | +10.8 (+0.70%) | 108,509 |
| 17 Oct 2018 | INR | 1,659.5 | 1,659.5 | 1,540 | 1,550 | 1,550 | -100.1 (-6.07%) | 160,408 |
| 16 Oct 2018 | INR | 1,632.95 | 1,659.3 | 1,621.1 | 1,650.1 | 1,650.1 | +32.1 (+1.98%) | 127,302 |
| 15 Oct 2018 | INR | 1,497 | 1,639 | 1,497 | 1,618 | 1,618 | +139 (+9.40%) | 327,834 |
| 12 Oct 2018 | INR | 1,385 | 1,496.3 | 1,385 | 1,479 | 1,479 | +103.05 (+7.49%) | 281,526 |
| 11 Oct 2018 | INR | 1,420 | 1,420 | 1,366.45 | 1,375.95 | 1,375.95 | -69.05 (-4.78%) | 115,540 |
| 10 Oct 2018 | INR | 1,483.9 | 1,515.2 | 1,432.1 | 1,445 | 1,445 | -25.3 (-1.72%) | 216,485 |
| 9 Oct 2018 | INR | 1,520 | 1,547.85 | 1,451.65 | 1,470.3 | 1,470.3 | -40 (-2.65%) | 78,855 |
| 8 Oct 2018 | INR | 1,522.25 | 1,585 | 1,486.1 | 1,510.3 | 1,510.3 | -40.35 (-2.60%) | 107,791 |
| 5 Oct 2018 | INR | 1,640 | 1,644.9 | 1,510 | 1,550.65 | 1,550.65 | -100.15 (-6.07%) | 97,597 |
| 4 Oct 2018 | INR | 1,720 | 1,730 | 1,638.05 | 1,650.8 | 1,650.8 | -75.3 (-4.36%) | 81,212 |
| 3 Oct 2018 | INR | 1,720 | 1,775 | 1,715.15 | 1,726.1 | 1,726.1 | +2.9 (+0.17%) | 110,928 |
| 1 Oct 2018 | INR | 1,690 | 1,754.2 | 1,690 | 1,723.2 | 1,723.2 | -13.05 (-0.75%) | 85,908 |
| 28 Sep 2018 | INR | 1,712 | 1,759 | 1,643 | 1,736.25 | 1,736.25 | +24.1 (+1.41%) | 192,226 |
| 27 Sep 2018 | INR | 1,726 | 1,739.95 | 1,690 | 1,712.15 | 1,712.15 | -15.85 (-0.92%) | 74,972 |
| 26 Sep 2018 | INR | 1,708.7 | 1,773 | 1,708.7 | 1,728 | 1,728 | +32.9 (+1.94%) | 142,492 |
| 25 Sep 2018 | INR | 1,668 | 1,784 | 1,661.4 | 1,695.1 | 1,695.1 | +33.7 (+2.03%) | 280,534 |
| 24 Sep 2018 | INR | 1,665 | 1,678 | 1,610.25 | 1,661.4 | 1,661.4 | -2.95 (-0.18%) | 76,139 |
| 21 Sep 2018 | INR | 1,706.15 | 1,709 | 1,450 | 1,664.35 | 1,664.35 | -26.6 (-1.57%) | 157,143 |
| 19 Sep 2018 | INR | 1,720 | 1,729 | 1,671.1 | 1,690.95 | 1,690.95 | -16.05 (-0.94%) | 125,409 |
| 18 Sep 2018 | INR | 1,689.25 | 1,715.3 | 1,682.2 | 1,707 | 1,707 | +27.8 (+1.66%) | 76,135 |
| 17 Sep 2018 | INR | 1,630 | 1,689 | 1,630 | 1,679.2 | 1,679.2 | +45.6 (+2.79%) | 154,814 |
