| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 80.8 | 81.5 | 79 | 80.1 | 80.1 | +0.05 (+0.06%) | 121,997 |
| 30 Oct 2018 | INR | 84 | 85.6 | 78.2 | 80.05 | 80.05 | -1.6 (-1.96%) | 586,229 |
| 29 Oct 2018 | INR | 80.9 | 83 | 79.5 | 81.65 | 81.65 | +2.85 (+3.62%) | 135,701 |
| 26 Oct 2018 | INR | 77.2 | 85 | 75.15 | 78.8 | 78.8 | +2.1 (+2.74%) | 111,229 |
| 25 Oct 2018 | INR | 75.9 | 77.2 | 75.1 | 76.7 | 76.7 | +0.55 (+0.72%) | 48,820 |
| 24 Oct 2018 | INR | 80 | 80.9 | 75.55 | 76.15 | 76.15 | -2.75 (-3.49%) | 71,863 |
| 23 Oct 2018 | INR | 78.35 | 81.5 | 75.3 | 78.9 | 78.9 | -0.4 (-0.50%) | 61,728 |
| 22 Oct 2018 | INR | 84.9 | 84.9 | 79 | 79.3 | 79.3 | -3.5 (-4.23%) | 72,326 |
| 19 Oct 2018 | INR | 86.55 | 86.55 | 79.6 | 82.8 | 82.8 | -3.75 (-4.33%) | 119,402 |
| 17 Oct 2018 | INR | 89.85 | 90 | 86 | 86.55 | 86.55 | -1.35 (-1.54%) | 113,718 |
| 16 Oct 2018 | INR | 85.75 | 89.65 | 83.15 | 87.9 | 87.9 | +3.4 (+4.02%) | 136,994 |
| 15 Oct 2018 | INR | 84 | 85.85 | 82.45 | 84.5 | 84.5 | +0.95 (+1.14%) | 73,162 |
| 12 Oct 2018 | INR | 81.35 | 84 | 80.3 | 83.55 | 83.55 | +5.65 (+7.25%) | 60,568 |
| 11 Oct 2018 | INR | 79.9 | 80.5 | 66.5 | 77.9 | 77.9 | -5 (-6.03%) | 145,564 |
| 10 Oct 2018 | INR | 79.5 | 89.5 | 77.05 | 82.9 | 82.9 | +7.05 (+9.29%) | 218,437 |
| 9 Oct 2018 | INR | 77.95 | 77.95 | 74.35 | 75.85 | 75.85 | 0.0 (0.0%) | 49,580 |
| 8 Oct 2018 | INR | 80.4 | 80.4 | 73.9 | 75.85 | 75.85 | -1.9 (-2.44%) | 117,983 |
| 5 Oct 2018 | INR | 76 | 78.75 | 73.95 | 77.75 | 77.75 | +2.15 (+2.84%) | 82,412 |
| 4 Oct 2018 | INR | 73.95 | 76 | 72 | 75.6 | 75.6 | +0.3 (+0.40%) | 61,592 |
| 3 Oct 2018 | INR | 71.2 | 76.7 | 70.5 | 75.3 | 75.3 | +4.35 (+6.13%) | 130,828 |
| 1 Oct 2018 | INR | 76.45 | 76.45 | 66.05 | 70.95 | 70.95 | -4.1 (-5.46%) | 516,439 |
| 28 Sep 2018 | INR | 81.6 | 81.6 | 74.2 | 75.05 | 75.05 | -4.9 (-6.13%) | 274,437 |
| 27 Sep 2018 | INR | 84 | 84.1 | 79.5 | 79.95 | 79.95 | -3.65 (-4.37%) | 167,122 |
| 26 Sep 2018 | INR | 84.8 | 85.8 | 82.1 | 83.6 | 83.6 | +0.9 (+1.09%) | 119,280 |
| 25 Sep 2018 | INR | 85.45 | 86.5 | 81.5 | 82.7 | 82.7 | -1.55 (-1.84%) | 197,812 |
| 24 Sep 2018 | INR | 91.55 | 92 | 81.65 | 84.25 | 84.25 | -8.6 (-9.26%) | 236,590 |
| 21 Sep 2018 | INR | 95.5 | 96.6 | 88.9 | 92.85 | 92.85 | -1.9 (-2.01%) | 97,336 |
| 19 Sep 2018 | INR | 97.8 | 97.8 | 93.3 | 94.75 | 94.75 | -2.4 (-2.47%) | 156,338 |
| 18 Sep 2018 | INR | 99 | 101 | 96 | 97.15 | 97.15 | -2.65 (-2.66%) | 90,682 |
| 17 Sep 2018 | INR | 100.75 | 101 | 99.1 | 99.8 | 99.8 | -0.65 (-0.65%) | 121,101 |
