| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 124.4 | 127.05 | 123.5 | 124.55 | 124.55 | +0.15 (+0.12%) | 12,337 |
| 30 Oct 2018 | INR | 120.2 | 125.15 | 118.45 | 124.4 | 124.4 | +2.9 (+2.39%) | 16,314 |
| 29 Oct 2018 | INR | 116.85 | 122 | 116.55 | 121.5 | 121.5 | +6.1 (+5.29%) | 13,589 |
| 26 Oct 2018 | INR | 113.65 | 116.95 | 113.6 | 115.4 | 115.4 | +1.75 (+1.54%) | 18,033 |
| 25 Oct 2018 | INR | 118.9 | 118.9 | 109 | 113.65 | 113.65 | -3.35 (-2.86%) | 60,201 |
| 24 Oct 2018 | INR | 120.5 | 122.9 | 114 | 117 | 117 | -2.3 (-1.93%) | 232,425 |
| 23 Oct 2018 | INR | 123 | 123.95 | 118 | 119.3 | 119.3 | -3 (-2.45%) | 30,245 |
| 22 Oct 2018 | INR | 127.8 | 129.55 | 121 | 122.3 | 122.3 | -5.05 (-3.97%) | 39,483 |
| 19 Oct 2018 | INR | 131.8 | 133.55 | 124 | 127.35 | 127.35 | -3.25 (-2.49%) | 21,025 |
| 17 Oct 2018 | INR | 134.55 | 134.55 | 129.35 | 130.6 | 130.6 | -0.35 (-0.27%) | 18,056 |
| 16 Oct 2018 | INR | 130.2 | 134.35 | 130 | 130.95 | 130.95 | +0.85 (+0.65%) | 38,091 |
| 15 Oct 2018 | INR | 127.2 | 132.65 | 127.2 | 130.1 | 130.1 | +3.6 (+2.85%) | 39,890 |
| 12 Oct 2018 | INR | 128 | 131.5 | 125 | 126.5 | 126.5 | +1.2 (+0.96%) | 36,180 |
| 11 Oct 2018 | INR | 128.95 | 128.95 | 125 | 125.3 | 125.3 | -4.8 (-3.69%) | 33,540 |
| 10 Oct 2018 | INR | 135 | 136.95 | 129.95 | 130.1 | 130.1 | -2.25 (-1.70%) | 280,953 |
| 9 Oct 2018 | INR | 125.5 | 137 | 125.5 | 132.35 | 132.35 | +10.8 (+8.89%) | 87,578 |
| 8 Oct 2018 | INR | 127.15 | 129.35 | 120.4 | 121.55 | 121.55 | -7.45 (-5.78%) | 22,600 |
| 5 Oct 2018 | INR | 130.15 | 134.75 | 126.05 | 129 | 129 | -3.25 (-2.46%) | 30,032 |
| 4 Oct 2018 | INR | 130 | 134 | 129.45 | 132.25 | 132.25 | +1 (+0.76%) | 22,783 |
| 3 Oct 2018 | INR | 130 | 135 | 127.75 | 131.25 | 131.25 | +2.8 (+2.18%) | 21,596 |
| 1 Oct 2018 | INR | 137.8 | 139.6 | 121.2 | 128.45 | 128.45 | -6.35 (-4.71%) | 44,228 |
| 28 Sep 2018 | INR | 141.9 | 141.9 | 130 | 134.8 | 134.8 | -4.9 (-3.51%) | 31,974 |
| 27 Sep 2018 | INR | 133.7 | 141.6 | 133.7 | 139.7 | 139.7 | +5.4 (+4.02%) | 36,838 |
| 26 Sep 2018 | INR | 139 | 139 | 133 | 134.3 | 134.3 | +0.8 (+0.60%) | 27,687 |
| 25 Sep 2018 | INR | 132.25 | 136.85 | 130.35 | 133.5 | 133.5 | +0.45 (+0.34%) | 28,210 |
| 24 Sep 2018 | INR | 141.3 | 143.5 | 130.25 | 133.05 | 133.05 | -8.2 (-5.81%) | 52,868 |
| 21 Sep 2018 | INR | 150 | 152.4 | 130.1 | 141.25 | 141.25 | -6.6 (-4.46%) | 53,026 |
| 19 Sep 2018 | INR | 155 | 155 | 146.3 | 147.85 | 147.85 | -5.15 (-3.37%) | 31,939 |
| 18 Sep 2018 | INR | 158.4 | 158.4 | 152.1 | 153 | 153 | -3.25 (-2.08%) | 33,458 |
| 17 Sep 2018 | INR | 154.5 | 161.8 | 150.9 | 156.25 | 156.25 | +1.55 (+1.00%) | 123,959 |
