| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 111.45 | 114.8 | 111.45 | 113.5 | 113.5 | +0.9 (+0.80%) | 99,369 |
| 29 Oct 2018 | INR | 109.95 | 113.75 | 109.1 | 112.6 | 112.6 | +3.7 (+3.40%) | 157,283 |
| 26 Oct 2018 | INR | 110.8 | 111.9 | 108.5 | 108.9 | 108.9 | -0.95 (-0.86%) | 72,683 |
| 25 Oct 2018 | INR | 110 | 113.05 | 108.9 | 109.85 | 109.85 | -1.1 (-0.99%) | 74,753 |
| 24 Oct 2018 | INR | 111.9 | 113.75 | 110 | 110.95 | 110.95 | +0.65 (+0.59%) | 118,017 |
| 23 Oct 2018 | INR | 112.15 | 114.4 | 109.2 | 110.3 | 110.3 | -3.75 (-3.29%) | 110,641 |
| 22 Oct 2018 | INR | 117.4 | 118.2 | 113.1 | 114.05 | 114.05 | -1.85 (-1.60%) | 66,632 |
| 19 Oct 2018 | INR | 115.05 | 118 | 115 | 115.9 | 115.9 | -0.75 (-0.64%) | 223,828 |
| 17 Oct 2018 | INR | 121.2 | 123 | 115 | 116.65 | 116.65 | -3.4 (-2.83%) | 106,454 |
| 16 Oct 2018 | INR | 120.4 | 122.95 | 119.5 | 120.05 | 120.05 | +1.95 (+1.65%) | 141,139 |
| 15 Oct 2018 | INR | 116.95 | 118.8 | 116.95 | 118.1 | 118.1 | +1.65 (+1.42%) | 124,183 |
| 12 Oct 2018 | INR | 115.5 | 118.65 | 115.45 | 116.45 | 116.45 | +2.45 (+2.15%) | 113,973 |
| 11 Oct 2018 | INR | 114.75 | 116 | 109.95 | 114 | 114 | -3.35 (-2.85%) | 233,499 |
| 10 Oct 2018 | INR | 112.35 | 117.8 | 112.35 | 117.35 | 117.35 | +5 (+4.45%) | 181,524 |
| 9 Oct 2018 | INR | 113.15 | 114.7 | 111.15 | 112.35 | 112.35 | -1.7 (-1.49%) | 152,200 |
| 8 Oct 2018 | INR | 117.1 | 118 | 107.4 | 114.05 | 114.05 | -4.05 (-3.43%) | 286,051 |
| 5 Oct 2018 | INR | 119.5 | 122.85 | 116.5 | 118.1 | 118.1 | -2.65 (-2.19%) | 260,414 |
| 4 Oct 2018 | INR | 121.95 | 123.95 | 119.35 | 120.75 | 120.75 | -1.75 (-1.43%) | 118,959 |
| 3 Oct 2018 | INR | 121.3 | 124.95 | 121.25 | 122.5 | 122.5 | +1.05 (+0.86%) | 145,661 |
| 1 Oct 2018 | INR | 119.65 | 125 | 117.4 | 121.45 | 121.45 | +2.05 (+1.72%) | 226,502 |
| 28 Sep 2018 | INR | 124.4 | 124.65 | 118.2 | 119.4 | 119.4 | -4 (-3.24%) | 254,790 |
| 27 Sep 2018 | INR | 129 | 129.75 | 122.5 | 123.4 | 123.4 | -5.45 (-4.23%) | 209,482 |
| 26 Sep 2018 | INR | 124 | 130.4 | 123.75 | 128.85 | 128.85 | +5.2 (+4.21%) | 387,262 |
| 25 Sep 2018 | INR | 123.95 | 125 | 121.5 | 123.65 | 123.65 | -0.35 (-0.28%) | 269,015 |
| 24 Sep 2018 | INR | 132.1 | 132.1 | 123.25 | 124 | 124 | -8 (-6.06%) | 328,872 |
| 21 Sep 2018 | INR | 132.2 | 136 | 122.9 | 132 | 132 | +0.45 (+0.34%) | 1,486,326 |
| 19 Sep 2018 | INR | 131.1 | 134.95 | 130.35 | 131.55 | 131.55 | +1.4 (+1.08%) | 296,193 |
| 18 Sep 2018 | INR | 135.75 | 137.4 | 128.85 | 130.15 | 130.15 | -5.15 (-3.81%) | 506,562 |
| 17 Sep 2018 | INR | 125.35 | 137 | 124.95 | 135.3 | 135.3 | +10.4 (+8.33%) | 1,366,985 |
| 14 Sep 2018 | INR | 122.85 | 126.6 | 122.8 | 124.9 | 124.9 | +3.55 (+2.93%) | 295,921 |
