| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 124 | 124.45 | 117.4 | 122.25 | 122.25 | -0.8 (-0.65%) | 17,388 |
| 30 Oct 2018 | INR | 122.8 | 124.85 | 120.25 | 123.05 | 123.05 | +0.2 (+0.16%) | 18,486 |
| 29 Oct 2018 | INR | 114.95 | 125 | 114.95 | 122.85 | 122.85 | +7.85 (+6.83%) | 18,077 |
| 26 Oct 2018 | INR | 115.2 | 117.85 | 114 | 115 | 115 | -0.2 (-0.17%) | 11,990 |
| 25 Oct 2018 | INR | 116 | 117.95 | 114.5 | 115.2 | 115.2 | -2.95 (-2.50%) | 7,307 |
| 24 Oct 2018 | INR | 117.4 | 119.8 | 116.25 | 118.15 | 118.15 | +3 (+2.61%) | 13,037 |
| 23 Oct 2018 | INR | 118.45 | 118.5 | 114.5 | 115.15 | 115.15 | -3.25 (-2.74%) | 9,439 |
| 22 Oct 2018 | INR | 119.25 | 121.8 | 117.8 | 118.4 | 118.4 | -0.1 (-0.08%) | 7,072 |
| 19 Oct 2018 | INR | 121.55 | 125.55 | 117.55 | 118.5 | 118.5 | -5.5 (-4.44%) | 14,131 |
| 17 Oct 2018 | INR | 133.25 | 134.55 | 123.5 | 124 | 124 | -7.4 (-5.63%) | 23,201 |
| 16 Oct 2018 | INR | 128.8 | 134.75 | 128.8 | 131.4 | 131.4 | +3.35 (+2.62%) | 23,499 |
| 15 Oct 2018 | INR | 125.75 | 131.3 | 123.05 | 128.05 | 128.05 | +3.05 (+2.44%) | 28,812 |
| 12 Oct 2018 | INR | 120 | 128.4 | 118.5 | 125 | 125 | +7.8 (+6.66%) | 30,286 |
| 11 Oct 2018 | INR | 117.8 | 122 | 113.15 | 117.2 | 117.2 | -4.6 (-3.78%) | 20,789 |
| 10 Oct 2018 | INR | 115.5 | 123 | 115.5 | 121.8 | 121.8 | +5.05 (+4.33%) | 37,656 |
| 9 Oct 2018 | INR | 123.75 | 124.9 | 114.5 | 116.75 | 116.75 | -6.2 (-5.04%) | 35,145 |
| 8 Oct 2018 | INR | 130.25 | 130.25 | 122 | 122.95 | 122.95 | -6.8 (-5.24%) | 29,771 |
| 5 Oct 2018 | INR | 134.7 | 134.7 | 128.7 | 129.75 | 129.75 | -2.6 (-1.96%) | 22,927 |
| 4 Oct 2018 | INR | 130.5 | 137.9 | 128.5 | 132.35 | 132.35 | +0.95 (+0.72%) | 30,222 |
| 3 Oct 2018 | INR | 130 | 138.65 | 129 | 131.4 | 131.4 | +2.25 (+1.74%) | 50,728 |
| 1 Oct 2018 | INR | 140 | 140 | 126.1 | 129.15 | 129.15 | -9.65 (-6.95%) | 87,536 |
| 28 Sep 2018 | INR | 161.95 | 162.2 | 133 | 138.8 | 138.8 | -21.5 (-13.41%) | 68,493 |
| 27 Sep 2018 | INR | 168.85 | 171 | 157.9 | 160.3 | 160.3 | -7.45 (-4.44%) | 23,404 |
| 26 Sep 2018 | INR | 170 | 173 | 166.5 | 167.75 | 167.75 | -0.15 (-0.09%) | 23,374 |
| 25 Sep 2018 | INR | 178.9 | 178.9 | 166.1 | 167.9 | 167.9 | -8.75 (-4.95%) | 38,874 |
| 24 Sep 2018 | INR | 186.35 | 189.45 | 176.1 | 176.65 | 176.65 | -8.45 (-4.57%) | 28,586 |
| 21 Sep 2018 | INR | 195.9 | 198.55 | 182 | 185.1 | 185.1 | -9.25 (-4.76%) | 35,908 |
| 19 Sep 2018 | INR | 198 | 198.85 | 193.5 | 194.35 | 194.35 | -2.1 (-1.07%) | 18,536 |
| 18 Sep 2018 | INR | 200 | 200.8 | 195 | 196.45 | 196.45 | -2.85 (-1.43%) | 23,700 |
| 17 Sep 2018 | INR | 198 | 204 | 197.4 | 199.3 | 199.3 | 0.0 (0.0%) | 27,731 |
