| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 84 | 84.9 | 82.44 | 82.9 | 41.45 | -0.16 (-0.19%) | 744,342 |
| 30 Oct 2018 | INR | 82.56 | 85.9 | 81.9 | 83.06 | 41.53 | +1.16 (+1.42%) | 1,351,540 |
| 29 Oct 2018 | INR | 83 | 89.2 | 80.66 | 81.9 | 40.95 | -1.1 (-1.33%) | 531,764 |
| 26 Oct 2018 | INR | 83.9 | 83.9 | 81 | 83 | 41.5 | +0.9 (+1.10%) | 320,848 |
| 25 Oct 2018 | INR | 78.34 | 83.94 | 78.34 | 82.1 | 41.05 | +1.8 (+2.24%) | 265,368 |
| 24 Oct 2018 | INR | 82.9 | 84 | 79.34 | 80.3 | 40.15 | -2.46 (-2.97%) | 2,165,216 |
| 23 Oct 2018 | INR | 82.5 | 84.4 | 82.2 | 82.76 | 41.38 | -0.84 (-1.00%) | 3,777,214 |
| 22 Oct 2018 | INR | 86.6 | 87 | 83 | 83.6 | 41.8 | -2.56 (-2.97%) | 313,498 |
| 19 Oct 2018 | INR | 85 | 86.94 | 85 | 86.16 | 43.08 | -0.28 (-0.32%) | 791,800 |
| 17 Oct 2018 | INR | 88.4 | 89.8 | 85.84 | 86.44 | 43.22 | -0.96 (-1.10%) | 384,860 |
| 16 Oct 2018 | INR | 88.16 | 89.94 | 87 | 87.4 | 43.7 | -1.16 (-1.31%) | 335,052 |
| 15 Oct 2018 | INR | 89.3 | 90.1 | 88 | 88.56 | 44.28 | +0.26 (+0.29%) | 315,950 |
| 12 Oct 2018 | INR | 88.1 | 90.4 | 88 | 88.3 | 44.15 | +0.04 (+0.05%) | 229,086 |
| 11 Oct 2018 | INR | 87.1 | 89.2 | 82.5 | 88.26 | 44.13 | -0.8 (-0.90%) | 263,266 |
| 10 Oct 2018 | INR | 88.34 | 89.84 | 88.34 | 89.06 | 44.53 | +0.96 (+1.09%) | 182,578 |
| 9 Oct 2018 | INR | 88.16 | 89.34 | 86.84 | 88.1 | 44.05 | -0.9 (-1.01%) | 284,170 |
| 8 Oct 2018 | INR | 89.1 | 91.8 | 87 | 89 | 44.5 | -0.84 (-0.93%) | 634,898 |
| 5 Oct 2018 | INR | 91.9 | 92.7 | 89.1 | 89.84 | 44.92 | -1.66 (-1.81%) | 429,006 |
| 4 Oct 2018 | INR | 89.5 | 93.9 | 89.5 | 91.5 | 45.75 | -0.06 (-0.07%) | 680,958 |
| 3 Oct 2018 | INR | 90.5 | 93.5 | 90.5 | 91.56 | 45.78 | -0.38 (-0.41%) | 358,998 |
| 1 Oct 2018 | INR | 91.5 | 93.44 | 87 | 91.94 | 45.97 | -1.96 (-2.09%) | 741,542 |
| 28 Sep 2018 | INR | 98 | 98 | 91.06 | 93.9 | 46.95 | -2.8 (-2.90%) | 1,276,922 |
| 27 Sep 2018 | INR | 97 | 98.3 | 94.5 | 96.7 | 48.35 | -3.2 (-3.20%) | 2,244,944 |
| 26 Sep 2018 | INR | 100.5 | 101 | 99.1 | 99.9 | 49.95 | -0.1 (-0.10%) | 2,392,536 |
| 25 Sep 2018 | INR | 100.9 | 101.4 | 99.2 | 100 | 50 | -0.26 (-0.26%) | 2,575,084 |
| 24 Sep 2018 | INR | 99.5 | 101.3 | 97.94 | 100.26 | 50.13 | +3.56 (+3.68%) | 1,559,404 |
| 21 Sep 2018 | INR | 105.1 | 105.76 | 95.5 | 96.7 | 48.35 | -6.74 (-6.52%) | 3,215,062 |
| 19 Sep 2018 | INR | 104.9 | 106.1 | 103 | 103.44 | 51.72 | -0.96 (-0.92%) | 1,063,824 |
| 18 Sep 2018 | INR | 106.5 | 107.7 | 101.5 | 104.4 | 52.2 | -2.3 (-2.16%) | 1,785,216 |
| 17 Sep 2018 | INR | 113 | 114 | 106 | 106.7 | 53.35 | -5.1 (-4.56%) | 6,842,162 |
