| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 346.85 | 348.05 | 337 | 343.65 | 343.65 | -1.7 (-0.49%) | 79,386 |
| 30 Oct 2018 | INR | 337.5 | 347.1 | 331 | 345.35 | 345.35 | +11 (+3.29%) | 176,602 |
| 29 Oct 2018 | INR | 329 | 335.3 | 324.4 | 334.35 | 334.35 | +13.2 (+4.11%) | 136,401 |
| 26 Oct 2018 | INR | 320.2 | 331.1 | 317.8 | 321.15 | 321.15 | +0.95 (+0.30%) | 199,697 |
| 25 Oct 2018 | INR | 312.05 | 322.35 | 312.05 | 320.2 | 320.2 | -1.8 (-0.56%) | 38,831 |
| 24 Oct 2018 | INR | 324.75 | 324.75 | 317 | 322 | 322 | +6.85 (+2.17%) | 46,825 |
| 23 Oct 2018 | INR | 316 | 319.3 | 308.2 | 315.15 | 315.15 | -3.85 (-1.21%) | 47,917 |
| 22 Oct 2018 | INR | 324.9 | 326 | 316.05 | 319 | 319 | -3.15 (-0.98%) | 30,543 |
| 19 Oct 2018 | INR | 312 | 326.8 | 309.05 | 322.15 | 322.15 | +7.1 (+2.25%) | 117,165 |
| 17 Oct 2018 | INR | 336.9 | 336.9 | 312.5 | 315.05 | 315.05 | -17.65 (-5.31%) | 134,030 |
| 16 Oct 2018 | INR | 334 | 339.7 | 329.85 | 332.7 | 332.7 | -0.3 (-0.09%) | 119,106 |
| 15 Oct 2018 | INR | 325 | 335.3 | 321.5 | 333 | 333 | +3.3 (+1.00%) | 48,435 |
| 12 Oct 2018 | INR | 329.95 | 335.6 | 325.05 | 329.7 | 329.7 | +8.35 (+2.60%) | 137,923 |
| 11 Oct 2018 | INR | 316.8 | 329 | 309.3 | 321.35 | 321.35 | -8.75 (-2.65%) | 143,091 |
| 10 Oct 2018 | INR | 299 | 332.25 | 299 | 330.1 | 330.1 | +30 (+10.00%) | 218,295 |
| 9 Oct 2018 | INR | 307 | 307 | 289.15 | 300.1 | 300.1 | -1 (-0.33%) | 139,757 |
| 8 Oct 2018 | INR | 314.9 | 314.9 | 294.65 | 301.1 | 301.1 | -12.3 (-3.92%) | 133,987 |
| 5 Oct 2018 | INR | 314.3 | 322.65 | 310.2 | 313.4 | 313.4 | -3.05 (-0.96%) | 79,001 |
| 4 Oct 2018 | INR | 312 | 320.5 | 306.3 | 316.45 | 316.45 | 0.0 (0.0%) | 103,903 |
| 3 Oct 2018 | INR | 325.9 | 331.4 | 313.3 | 316.45 | 316.45 | -9.4 (-2.88%) | 112,694 |
| 1 Oct 2018 | INR | 313 | 329.6 | 306.85 | 325.85 | 325.85 | +7.15 (+2.24%) | 112,792 |
| 28 Sep 2018 | INR | 345 | 345 | 315 | 318.7 | 318.7 | -19 (-5.63%) | 114,896 |
| 27 Sep 2018 | INR | 356.65 | 356.65 | 334.95 | 337.7 | 337.7 | -13.6 (-3.87%) | 133,966 |
| 26 Sep 2018 | INR | 345.1 | 358 | 344.8 | 351.3 | 351.3 | +6.45 (+1.87%) | 86,609 |
| 25 Sep 2018 | INR | 360 | 360 | 337.5 | 344.85 | 344.85 | -14.8 (-4.12%) | 269,232 |
| 24 Sep 2018 | INR | 360 | 366.5 | 357 | 359.65 | 359.65 | -5.1 (-1.40%) | 62,265 |
| 21 Sep 2018 | INR | 380 | 382.55 | 347.55 | 364.75 | 364.75 | -13.85 (-3.66%) | 134,349 |
| 19 Sep 2018 | INR | 387.8 | 387.8 | 376.7 | 378.6 | 378.6 | -4.7 (-1.23%) | 121,498 |
| 18 Sep 2018 | INR | 387 | 393.05 | 381.75 | 383.3 | 383.3 | -5.45 (-1.40%) | 72,622 |
| 17 Sep 2018 | INR | 391 | 395.6 | 385.9 | 388.75 | 388.75 | -2.2 (-0.56%) | 59,945 |
