| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,380.3 | 1,475 | 1,380 | 1,462.4 | 1,462.4 | +43.9 (+3.09%) | 618 |
| 30 Oct 2018 | INR | 1,449.95 | 1,449.95 | 1,400 | 1,418.5 | 1,418.5 | +13.7 (+0.98%) | 701 |
| 29 Oct 2018 | INR | 1,355 | 1,428 | 1,355 | 1,404.8 | 1,404.8 | +49.8 (+3.68%) | 788 |
| 26 Oct 2018 | INR | 1,325 | 1,380 | 1,325 | 1,355 | 1,355 | +3.6 (+0.27%) | 344 |
| 25 Oct 2018 | INR | 1,382.85 | 1,382.85 | 1,320 | 1,351.4 | 1,351.4 | -9.95 (-0.73%) | 523 |
| 24 Oct 2018 | INR | 1,379.05 | 1,379.05 | 1,350 | 1,361.35 | 1,361.35 | -18.55 (-1.34%) | 413 |
| 23 Oct 2018 | INR | 1,352 | 1,417.95 | 1,352 | 1,379.9 | 1,379.9 | -25.45 (-1.81%) | 614 |
| 22 Oct 2018 | INR | 1,425 | 1,438 | 1,350.3 | 1,405.35 | 1,405.35 | -4.8 (-0.34%) | 1,550 |
| 19 Oct 2018 | INR | 1,381 | 1,415 | 1,381 | 1,410.15 | 1,410.15 | +24.35 (+1.76%) | 1,053 |
| 17 Oct 2018 | INR | 1,450 | 1,480 | 1,360 | 1,385.8 | 1,385.8 | -44.9 (-3.14%) | 5,186 |
| 16 Oct 2018 | INR | 1,470 | 1,470 | 1,401 | 1,430.7 | 1,430.7 | +1.7 (+0.12%) | 3,907 |
| 15 Oct 2018 | INR | 1,383.1 | 1,448 | 1,383.1 | 1,429 | 1,429 | +24.4 (+1.74%) | 792 |
| 12 Oct 2018 | INR | 1,360 | 1,409 | 1,360 | 1,404.6 | 1,404.6 | +67.85 (+5.08%) | 1,252 |
| 11 Oct 2018 | INR | 1,340 | 1,362 | 1,300 | 1,336.75 | 1,336.75 | -32.05 (-2.34%) | 1,008 |
| 10 Oct 2018 | INR | 1,340 | 1,395 | 1,340 | 1,368.8 | 1,368.8 | +24.85 (+1.85%) | 3,575 |
| 9 Oct 2018 | INR | 1,348.5 | 1,348.5 | 1,330 | 1,343.95 | 1,343.95 | +10.9 (+0.82%) | 1,376 |
| 8 Oct 2018 | INR | 1,360 | 1,360 | 1,315 | 1,333.05 | 1,333.05 | -6.85 (-0.51%) | 1,836 |
| 5 Oct 2018 | INR | 1,375 | 1,375 | 1,333 | 1,339.9 | 1,339.9 | -44.1 (-3.19%) | 3,337 |
| 4 Oct 2018 | INR | 1,340 | 1,395 | 1,335 | 1,384 | 1,384 | -4.9 (-0.35%) | 1,737 |
| 3 Oct 2018 | INR | 1,350 | 1,410 | 1,341.05 | 1,388.9 | 1,388.9 | +29.55 (+2.17%) | 1,858 |
| 1 Oct 2018 | INR | 1,380 | 1,383.95 | 1,270 | 1,359.35 | 1,359.35 | -27.25 (-1.97%) | 5,169 |
| 28 Sep 2018 | INR | 1,497.95 | 1,497.95 | 1,361 | 1,386.6 | 1,386.6 | -68.7 (-4.72%) | 6,307 |
| 27 Sep 2018 | INR | 1,475.1 | 1,500 | 1,431 | 1,455.3 | 1,455.3 | -25.85 (-1.75%) | 3,690 |
| 26 Sep 2018 | INR | 1,483.05 | 1,536.4 | 1,470.05 | 1,481.15 | 1,481.15 | -18.8 (-1.25%) | 3,811 |
| 25 Sep 2018 | INR | 1,495 | 1,540 | 1,442.6 | 1,499.95 | 1,499.95 | -10.5 (-0.70%) | 4,389 |
| 24 Sep 2018 | INR | 1,578.1 | 1,583 | 1,485 | 1,510.45 | 1,510.45 | -67.65 (-4.29%) | 4,163 |
| 21 Sep 2018 | INR | 1,651 | 1,710 | 1,480.5 | 1,578.1 | 1,578.1 | -74.1 (-4.48%) | 7,454 |
| 19 Sep 2018 | INR | 1,689 | 1,689 | 1,626.5 | 1,652.2 | 1,652.2 | +0.65 (+0.04%) | 2,929 |
| 18 Sep 2018 | INR | 1,657 | 1,718 | 1,640 | 1,651.55 | 1,651.55 | -5 (-0.30%) | 7,883 |
| 17 Sep 2018 | INR | 1,575 | 1,730 | 1,561 | 1,656.55 | 1,656.55 | +81 (+5.14%) | 12,479 |
