| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2018 | INR | 1,318 | 1,319.25 | 1,261.35 | 1,290.35 | 1,290.35 | -23.65 (-1.80%) | 156,188 |
| 17 Oct 2018 | INR | 1,357 | 1,376 | 1,305 | 1,314 | 1,314 | -27 (-2.01%) | 472,705 |
| 16 Oct 2018 | INR | 1,310.05 | 1,347.45 | 1,300 | 1,341 | 1,341 | +30.95 (+2.36%) | 225,445 |
| 15 Oct 2018 | INR | 1,335.8 | 1,341 | 1,297.05 | 1,310.05 | 1,310.05 | -13.9 (-1.05%) | 205,041 |
| 12 Oct 2018 | INR | 1,265.1 | 1,346.65 | 1,265.1 | 1,323.95 | 1,323.95 | +66.95 (+5.33%) | 308,952 |
| 11 Oct 2018 | INR | 1,238 | 1,274.55 | 1,235.45 | 1,257 | 1,257 | -40.2 (-3.10%) | 244,404 |
| 10 Oct 2018 | INR | 1,208 | 1,311 | 1,207.1 | 1,297.2 | 1,297.2 | +89.2 (+7.38%) | 605,098 |
| 9 Oct 2018 | INR | 1,189.05 | 1,222.75 | 1,184.4 | 1,208 | 1,208 | +28.2 (+2.39%) | 192,894 |
| 8 Oct 2018 | INR | 1,168 | 1,198 | 1,098.9 | 1,179.8 | 1,179.8 | +11.5 (+0.98%) | 264,630 |
| 5 Oct 2018 | INR | 1,204.5 | 1,222.7 | 1,142.65 | 1,168.3 | 1,168.3 | -31.25 (-2.61%) | 446,167 |
| 4 Oct 2018 | INR | 1,219.95 | 1,241.8 | 1,190.4 | 1,199.55 | 1,199.55 | -28.3 (-2.30%) | 313,341 |
| 3 Oct 2018 | INR | 1,225 | 1,262.85 | 1,217.9 | 1,227.85 | 1,227.85 | +2.95 (+0.24%) | 302,185 |
| 1 Oct 2018 | INR | 1,210 | 1,234 | 1,164.45 | 1,224.9 | 1,224.9 | +23.15 (+1.93%) | 422,964 |
| 28 Sep 2018 | INR | 1,270 | 1,279.45 | 1,190 | 1,201.75 | 1,201.75 | -53.35 (-4.25%) | 351,195 |
| 27 Sep 2018 | INR | 1,287 | 1,299 | 1,245.1 | 1,255.1 | 1,255.1 | -30.3 (-2.36%) | 310,127 |
| 26 Sep 2018 | INR | 1,260 | 1,289 | 1,258.05 | 1,285.4 | 1,285.4 | +31.75 (+2.53%) | 506,604 |
| 25 Sep 2018 | INR | 1,280.1 | 1,293.55 | 1,226.6 | 1,253.65 | 1,253.65 | -33.7 (-2.62%) | 330,444 |
| 24 Sep 2018 | INR | 1,357.9 | 1,359.45 | 1,280.3 | 1,287.35 | 1,287.35 | -56.7 (-4.22%) | 285,156 |
| 21 Sep 2018 | INR | 1,341 | 1,355 | 1,285.5 | 1,344.05 | 1,344.05 | +5.7 (+0.43%) | 366,482 |
| 19 Sep 2018 | INR | 1,345 | 1,356.2 | 1,323.25 | 1,338.35 | 1,338.35 | -0.65 (-0.05%) | 214,014 |
| 18 Sep 2018 | INR | 1,394.95 | 1,396 | 1,333.05 | 1,339 | 1,339 | -57.3 (-4.10%) | 573,099 |
| 17 Sep 2018 | INR | 1,399.85 | 1,423 | 1,380 | 1,396.3 | 1,396.3 | +17.2 (+1.25%) | 743,619 |
| 14 Sep 2018 | INR | 1,414 | 1,416.8 | 1,370 | 1,379.1 | 1,379.1 | -12.45 (-0.89%) | 516,069 |
| 12 Sep 2018 | INR | 1,358 | 1,408 | 1,341.6 | 1,391.55 | 1,391.55 | +38.7 (+2.86%) | 776,984 |
| 11 Sep 2018 | INR | 1,347 | 1,360.85 | 1,338.3 | 1,352.85 | 1,352.85 | +8.95 (+0.67%) | 211,391 |
| 10 Sep 2018 | INR | 1,359 | 1,385 | 1,332.1 | 1,343.9 | 1,343.9 | -22.25 (-1.63%) | 271,327 |
| 7 Sep 2018 | INR | 1,341.1 | 1,374.85 | 1,330.3 | 1,366.15 | 1,366.15 | +25.65 (+1.91%) | 368,935 |
| 6 Sep 2018 | INR | 1,325 | 1,361.2 | 1,300.65 | 1,340.5 | 1,340.5 | +15.7 (+1.19%) | 244,469 |
| 5 Sep 2018 | INR | 1,339.5 | 1,345.7 | 1,289.05 | 1,324.8 | 1,324.8 | -14.55 (-1.09%) | 323,301 |
| 4 Sep 2018 | INR | 1,390 | 1,392 | 1,313.15 | 1,339.35 | 1,339.35 | -43.3 (-3.13%) | 565,194 |
