| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 129.6 | 133.95 | 128.8 | 133.5 | 133.5 | +3.55 (+2.73%) | 121,463 |
| 29 Oct 2018 | INR | 127.9 | 130.25 | 127 | 129.95 | 129.95 | +2.95 (+2.32%) | 153,934 |
| 26 Oct 2018 | INR | 125.4 | 127.95 | 124.05 | 127 | 127 | +1.6 (+1.28%) | 38,697 |
| 25 Oct 2018 | INR | 128.25 | 129.35 | 123.6 | 125.4 | 125.4 | -3.5 (-2.72%) | 190,203 |
| 24 Oct 2018 | INR | 128.5 | 132.15 | 128.3 | 128.9 | 128.9 | -0.2 (-0.15%) | 36,559 |
| 23 Oct 2018 | INR | 129.7 | 129.7 | 125.65 | 129.1 | 129.1 | +0.45 (+0.35%) | 160,101 |
| 22 Oct 2018 | INR | 132.35 | 133.75 | 125.65 | 128.65 | 128.65 | -3.7 (-2.80%) | 229,635 |
| 19 Oct 2018 | INR | 134.5 | 134.5 | 129.65 | 132.35 | 132.35 | -3.2 (-2.36%) | 278,930 |
| 17 Oct 2018 | INR | 137 | 137.45 | 134.85 | 135.55 | 135.55 | +0.8 (+0.59%) | 87,504 |
| 16 Oct 2018 | INR | 132.85 | 137.1 | 132.55 | 134.75 | 134.75 | +2 (+1.51%) | 35,921 |
| 15 Oct 2018 | INR | 135.05 | 136.45 | 131.5 | 132.75 | 132.75 | -1.7 (-1.26%) | 49,675 |
| 12 Oct 2018 | INR | 133.05 | 136.85 | 131 | 134.45 | 134.45 | +2.75 (+2.09%) | 150,338 |
| 11 Oct 2018 | INR | 127.9 | 133.8 | 126.45 | 131.7 | 131.7 | -0.35 (-0.27%) | 95,548 |
| 10 Oct 2018 | INR | 127.3 | 133.7 | 127.3 | 132.05 | 132.05 | +4.35 (+3.41%) | 122,409 |
| 9 Oct 2018 | INR | 131.65 | 133.4 | 126.1 | 127.7 | 127.7 | -3.3 (-2.52%) | 182,268 |
| 8 Oct 2018 | INR | 130.2 | 133.7 | 125.6 | 131 | 131 | -1.3 (-0.98%) | 695,347 |
| 5 Oct 2018 | INR | 133.9 | 134.35 | 129.7 | 132.3 | 132.3 | +0.05 (+0.04%) | 164,573 |
| 4 Oct 2018 | INR | 134.15 | 138.6 | 128 | 132.25 | 132.25 | -4.6 (-3.36%) | 127,347 |
| 3 Oct 2018 | INR | 139.35 | 142.55 | 136 | 136.85 | 136.85 | -1.35 (-0.98%) | 58,596 |
| 1 Oct 2018 | INR | 137 | 144 | 122.45 | 138.2 | 138.2 | +1.15 (+0.84%) | 511,230 |
| 28 Sep 2018 | INR | 141.1 | 143.45 | 131 | 137.05 | 137.05 | -3.95 (-2.80%) | 233,835 |
| 27 Sep 2018 | INR | 140 | 144.35 | 139.1 | 141 | 141 | +0.8 (+0.57%) | 115,163 |
| 26 Sep 2018 | INR | 140.6 | 143 | 136.5 | 140.2 | 140.2 | -0.5 (-0.36%) | 606,683 |
| 25 Sep 2018 | INR | 140.7 | 144.3 | 133.9 | 140.7 | 140.7 | -2.45 (-1.71%) | 312,445 |
| 24 Sep 2018 | INR | 144 | 145.15 | 138 | 143.15 | 143.15 | -1.55 (-1.07%) | 142,868 |
| 21 Sep 2018 | INR | 151.75 | 165.5 | 143 | 144.7 | 144.7 | -5.75 (-3.82%) | 274,225 |
| 19 Sep 2018 | INR | 154.85 | 155.8 | 146.55 | 150.45 | 150.45 | -4.05 (-2.62%) | 268,828 |
| 18 Sep 2018 | INR | 161.9 | 161.9 | 152.55 | 154.5 | 154.5 | -7.65 (-4.72%) | 191,163 |
| 17 Sep 2018 | INR | 154.4 | 163.8 | 143.95 | 162.15 | 162.15 | +6.45 (+4.14%) | 296,376 |
| 14 Sep 2018 | INR | 144 | 158.9 | 143.5 | 155.7 | 155.7 | +12.4 (+8.65%) | 684,989 |
