| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 965 | 968.6 | 948.1 | 950.4 | 95.04 | -4.3 (-0.45%) | 109,360 |
| 30 Oct 2018 | INR | 970 | 970 | 944 | 954.7 | 95.47 | -11.4 (-1.18%) | 522,750 |
| 29 Oct 2018 | INR | 980 | 1,000 | 959.5 | 966.1 | 96.61 | -13.5 (-1.38%) | 179,610 |
| 26 Oct 2018 | INR | 1,000 | 1,000 | 963.6 | 979.6 | 97.96 | -11.4 (-1.15%) | 25,970 |
| 25 Oct 2018 | INR | 980 | 1,004.9 | 980 | 991 | 99.1 | -0.6 (-0.06%) | 13,550 |
| 24 Oct 2018 | INR | 992.6 | 1,009.9 | 985 | 991.6 | 99.16 | +1.5 (+0.15%) | 20,270 |
| 23 Oct 2018 | INR | 1,000 | 1,015 | 981 | 990.1 | 99.01 | -25.6 (-2.52%) | 27,030 |
| 22 Oct 2018 | INR | 1,014.9 | 1,040 | 1,010 | 1,015.7 | 101.57 | -6.7 (-0.66%) | 10,860 |
| 19 Oct 2018 | INR | 1,025.5 | 1,030 | 1,001.4 | 1,022.4 | 102.24 | -3.1 (-0.30%) | 16,620 |
| 17 Oct 2018 | INR | 1,064.1 | 1,099 | 1,015.5 | 1,025.5 | 102.55 | -41.1 (-3.85%) | 32,420 |
| 16 Oct 2018 | INR | 1,080 | 1,109 | 1,065.1 | 1,066.6 | 106.66 | -9 (-0.84%) | 22,320 |
| 15 Oct 2018 | INR | 1,049.4 | 1,082.1 | 1,035 | 1,075.6 | 107.56 | +43.4 (+4.20%) | 37,010 |
| 12 Oct 2018 | INR | 1,022 | 1,036.2 | 1,022 | 1,032.2 | 103.22 | +8.9 (+0.87%) | 30,500 |
| 11 Oct 2018 | INR | 950 | 1,026.4 | 950 | 1,023.3 | 102.33 | +3.9 (+0.38%) | 28,390 |
| 10 Oct 2018 | INR | 1,014.6 | 1,028 | 1,005 | 1,019.4 | 101.94 | +12.3 (+1.22%) | 39,980 |
| 9 Oct 2018 | INR | 1,030 | 1,030 | 990 | 1,007.1 | 100.71 | -4 (-0.40%) | 38,820 |
| 8 Oct 2018 | INR | 1,002.1 | 1,046 | 1,000 | 1,011.1 | 101.11 | -1.4 (-0.14%) | 58,910 |
| 5 Oct 2018 | INR | 1,026.9 | 1,040 | 1,005 | 1,012.5 | 101.25 | -8.3 (-0.81%) | 36,930 |
| 4 Oct 2018 | INR | 1,059.6 | 1,059.6 | 1,014.8 | 1,020.8 | 102.08 | -38.8 (-3.66%) | 44,730 |
| 3 Oct 2018 | INR | 1,080 | 1,107.8 | 1,042 | 1,059.6 | 105.96 | -14.2 (-1.32%) | 90,460 |
| 1 Oct 2018 | INR | 1,047 | 1,190 | 952.5 | 1,073.8 | 107.38 | +27.1 (+2.59%) | 218,160 |
| 28 Sep 2018 | INR | 1,050 | 1,088 | 1,015 | 1,046.7 | 104.67 | -5.8 (-0.55%) | 199,360 |
| 27 Sep 2018 | INR | 1,050 | 1,064.6 | 1,045.1 | 1,052.5 | 105.25 | -5.7 (-0.54%) | 57,700 |
| 26 Sep 2018 | INR | 1,055 | 1,070 | 1,045 | 1,058.2 | 105.82 | +10.1 (+0.96%) | 46,820 |
| 25 Sep 2018 | INR | 1,056.9 | 1,083.9 | 1,027.6 | 1,048.1 | 104.81 | -4.4 (-0.42%) | 139,120 |
| 24 Sep 2018 | INR | 1,066 | 1,095 | 1,036.1 | 1,052.5 | 105.25 | -13.5 (-1.27%) | 136,150 |
| 21 Sep 2018 | INR | 1,097 | 1,126.6 | 1,050.4 | 1,066 | 106.6 | -28.2 (-2.58%) | 116,810 |
| 19 Sep 2018 | INR | 1,111.1 | 1,125.8 | 1,082 | 1,094.2 | 109.42 | -24.1 (-2.16%) | 42,000 |
| 18 Sep 2018 | INR | 1,116.5 | 1,147 | 1,112 | 1,118.3 | 111.83 | +0.4 (+0.04%) | 30,030 |
| 17 Sep 2018 | INR | 1,125 | 1,136.1 | 1,110 | 1,117.9 | 111.79 | -17.3 (-1.52%) | 22,220 |
