| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 77.7 | 78.85 | 76.3 | 77.35 | 77.35 | -0.3 (-0.39%) | 4,786 |
| 30 Oct 2018 | INR | 77.95 | 79.7 | 77.25 | 77.65 | 77.65 | -0.7 (-0.89%) | 4,174 |
| 29 Oct 2018 | INR | 74 | 78.9 | 72.4 | 78.35 | 78.35 | +4.2 (+5.66%) | 23,813 |
| 26 Oct 2018 | INR | 76.95 | 77 | 73.85 | 74.15 | 74.15 | -1.55 (-2.05%) | 11,247 |
| 25 Oct 2018 | INR | 76 | 77.65 | 74.3 | 75.7 | 75.7 | -1.35 (-1.75%) | 27,878 |
| 24 Oct 2018 | INR | 78 | 78.5 | 76.15 | 77.05 | 77.05 | -0.15 (-0.19%) | 6,151 |
| 23 Oct 2018 | INR | 78 | 80.7 | 77.1 | 77.2 | 77.2 | -2.05 (-2.59%) | 8,389 |
| 22 Oct 2018 | INR | 79.1 | 82 | 79.05 | 79.25 | 79.25 | -0.2 (-0.25%) | 8,501 |
| 19 Oct 2018 | INR | 81.5 | 86.75 | 78.95 | 79.45 | 79.45 | -1.45 (-1.79%) | 11,076 |
| 17 Oct 2018 | INR | 82.15 | 83.5 | 80.85 | 80.9 | 80.9 | -0.3 (-0.37%) | 7,105 |
| 16 Oct 2018 | INR | 80.55 | 81.7 | 78.1 | 81.2 | 81.2 | +1.9 (+2.40%) | 12,493 |
| 15 Oct 2018 | INR | 76 | 79.9 | 75.3 | 79.3 | 79.3 | +2.55 (+3.32%) | 11,783 |
| 12 Oct 2018 | INR | 75 | 78 | 74.4 | 76.75 | 76.75 | +2.65 (+3.58%) | 8,991 |
| 11 Oct 2018 | INR | 73.05 | 75.8 | 71.85 | 74.1 | 74.1 | -0.8 (-1.07%) | 8,063 |
| 10 Oct 2018 | INR | 70.25 | 75.9 | 70.25 | 74.9 | 74.9 | +3.7 (+5.20%) | 5,537 |
| 9 Oct 2018 | INR | 71.25 | 72.1 | 70.1 | 71.2 | 71.2 | +0.9 (+1.28%) | 8,460 |
| 8 Oct 2018 | INR | 70.05 | 72.9 | 70 | 70.3 | 70.3 | -1.3 (-1.82%) | 9,258 |
| 5 Oct 2018 | INR | 73 | 73.5 | 71 | 71.6 | 71.6 | -0.6 (-0.83%) | 18,116 |
| 4 Oct 2018 | INR | 75.8 | 75.8 | 72 | 72.2 | 72.2 | -2.5 (-3.35%) | 7,715 |
| 3 Oct 2018 | INR | 73.9 | 76.4 | 73.3 | 74.7 | 74.7 | +1.05 (+1.43%) | 11,422 |
| 1 Oct 2018 | INR | 73.95 | 74.45 | 70.5 | 73.65 | 73.65 | -0.1 (-0.14%) | 12,756 |
| 28 Sep 2018 | INR | 80.1 | 80.6 | 72 | 73.75 | 73.75 | -5.35 (-6.76%) | 52,749 |
| 27 Sep 2018 | INR | 81.95 | 82.65 | 78.2 | 79.1 | 79.1 | -1.95 (-2.41%) | 15,240 |
| 26 Sep 2018 | INR | 82.2 | 83.95 | 80.3 | 81.05 | 81.05 | -0.8 (-0.98%) | 10,927 |
| 25 Sep 2018 | INR | 83.55 | 83.55 | 80.7 | 81.85 | 81.85 | -0.1 (-0.12%) | 10,564 |
| 24 Sep 2018 | INR | 89.4 | 89.4 | 81.45 | 81.95 | 81.95 | -5.75 (-6.56%) | 27,242 |
| 21 Sep 2018 | INR | 94.65 | 94.65 | 86 | 87.7 | 87.7 | -5.55 (-5.95%) | 27,220 |
| 19 Sep 2018 | INR | 92.45 | 95.3 | 92.35 | 93.25 | 93.25 | +0.2 (+0.21%) | 11,482 |
| 18 Sep 2018 | INR | 93 | 94.6 | 92.05 | 93.05 | 93.05 | -0.9 (-0.96%) | 6,290 |
| 17 Sep 2018 | INR | 92.05 | 94.3 | 90.65 | 93.95 | 93.95 | +1.9 (+2.06%) | 12,883 |
