| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,509.5 | 1,550 | 1,477.5 | 1,535.2 | 1,535.2 | +34.15 (+2.28%) | 41,708 |
| 30 Oct 2018 | INR | 1,506 | 1,550.05 | 1,481 | 1,501.05 | 1,501.05 | -15.1 (-1.00%) | 35,774 |
| 29 Oct 2018 | INR | 1,478 | 1,546.45 | 1,465 | 1,516.15 | 1,516.15 | +52.95 (+3.62%) | 57,243 |
| 26 Oct 2018 | INR | 1,439.6 | 1,480 | 1,426 | 1,463.2 | 1,463.2 | +24.65 (+1.71%) | 35,531 |
| 25 Oct 2018 | INR | 1,447.05 | 1,477.45 | 1,430 | 1,438.55 | 1,438.55 | -41.4 (-2.80%) | 37,437 |
| 24 Oct 2018 | INR | 1,470.05 | 1,505 | 1,451 | 1,479.95 | 1,479.95 | +12.35 (+0.84%) | 38,465 |
| 23 Oct 2018 | INR | 1,495 | 1,505 | 1,442.1 | 1,467.6 | 1,467.6 | -31.1 (-2.08%) | 51,508 |
| 22 Oct 2018 | INR | 1,528.25 | 1,540 | 1,480.6 | 1,498.7 | 1,498.7 | -24.9 (-1.63%) | 41,102 |
| 19 Oct 2018 | INR | 1,532.1 | 1,547.95 | 1,502 | 1,523.6 | 1,523.6 | -35.45 (-2.27%) | 35,066 |
| 17 Oct 2018 | INR | 1,594 | 1,639 | 1,530.05 | 1,559.05 | 1,559.05 | -34.55 (-2.17%) | 48,469 |
| 16 Oct 2018 | INR | 1,554.25 | 1,637.95 | 1,549.9 | 1,593.6 | 1,593.6 | +51.7 (+3.35%) | 48,911 |
| 15 Oct 2018 | INR | 1,510 | 1,600 | 1,452.4 | 1,541.9 | 1,541.9 | +28.3 (+1.87%) | 51,640 |
| 12 Oct 2018 | INR | 1,524.8 | 1,559.3 | 1,500.05 | 1,513.6 | 1,513.6 | +9.2 (+0.61%) | 51,665 |
| 11 Oct 2018 | INR | 1,470 | 1,523.5 | 1,433.8 | 1,504.4 | 1,504.4 | +1.2 (+0.08%) | 53,685 |
| 10 Oct 2018 | INR | 1,440.05 | 1,525 | 1,440.05 | 1,503.2 | 1,503.2 | +50.9 (+3.50%) | 50,899 |
| 9 Oct 2018 | INR | 1,497.75 | 1,519.95 | 1,440 | 1,452.3 | 1,452.3 | -41.6 (-2.78%) | 47,907 |
| 8 Oct 2018 | INR | 1,519.9 | 1,549 | 1,453.25 | 1,493.9 | 1,493.9 | -6.5 (-0.43%) | 45,351 |
| 5 Oct 2018 | INR | 1,501 | 1,528.05 | 1,475 | 1,500.4 | 1,500.4 | -25.65 (-1.68%) | 43,253 |
| 4 Oct 2018 | INR | 1,520.05 | 1,573 | 1,461.05 | 1,526.05 | 1,526.05 | -24.1 (-1.55%) | 43,488 |
| 3 Oct 2018 | INR | 1,550.2 | 1,583.6 | 1,515 | 1,550.15 | 1,550.15 | -25.45 (-1.62%) | 53,704 |
| 1 Oct 2018 | INR | 1,601 | 1,635.1 | 1,520 | 1,575.6 | 1,575.6 | -46.95 (-2.89%) | 55,532 |
| 28 Sep 2018 | INR | 1,693.55 | 1,693.55 | 1,585 | 1,622.55 | 1,622.55 | -69.6 (-4.11%) | 60,044 |
| 27 Sep 2018 | INR | 1,705.2 | 1,732.85 | 1,670 | 1,692.15 | 1,692.15 | -24.25 (-1.41%) | 66,596 |
| 26 Sep 2018 | INR | 1,707.35 | 1,750 | 1,684.85 | 1,716.4 | 1,716.4 | +10.7 (+0.63%) | 59,997 |
| 25 Sep 2018 | INR | 1,701 | 1,746.75 | 1,686 | 1,705.7 | 1,705.7 | -28.4 (-1.64%) | 48,565 |
| 24 Sep 2018 | INR | 1,789 | 1,805 | 1,712 | 1,734.1 | 1,734.1 | -77.65 (-4.29%) | 54,294 |
| 21 Sep 2018 | INR | 1,850 | 1,879.8 | 1,670.25 | 1,811.75 | 1,811.75 | -38.1 (-2.06%) | 86,668 |
| 19 Sep 2018 | INR | 1,852 | 1,919.45 | 1,831.1 | 1,849.85 | 1,849.85 | -2.55 (-0.14%) | 58,256 |
| 18 Sep 2018 | INR | 1,884.9 | 1,939.7 | 1,825.1 | 1,852.4 | 1,852.4 | -20 (-1.07%) | 77,781 |
| 17 Sep 2018 | INR | 1,708.95 | 1,895 | 1,705.1 | 1,872.4 | 1,872.4 | +165 (+9.66%) | 138,072 |
