| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 289.75 | 289.75 | 274.4 | 281.55 | 281.55 | +1 (+0.36%) | 19,384 |
| 30 Oct 2018 | INR | 277.1 | 283.45 | 275.9 | 280.55 | 280.55 | +5.75 (+2.09%) | 11,277 |
| 29 Oct 2018 | INR | 265 | 276.75 | 265 | 274.8 | 274.8 | +11.05 (+4.19%) | 17,044 |
| 26 Oct 2018 | INR | 261.15 | 266.85 | 260 | 263.75 | 263.75 | -0.9 (-0.34%) | 14,246 |
| 25 Oct 2018 | INR | 266.05 | 266.2 | 261 | 264.65 | 264.65 | -3.25 (-1.21%) | 5,384 |
| 24 Oct 2018 | INR | 270.2 | 273 | 266.1 | 267.9 | 267.9 | +0.3 (+0.11%) | 3,540 |
| 23 Oct 2018 | INR | 268.65 | 274 | 265.3 | 267.6 | 267.6 | -3.45 (-1.27%) | 11,836 |
| 22 Oct 2018 | INR | 276.95 | 277 | 266.05 | 271.05 | 271.05 | -4.9 (-1.78%) | 7,563 |
| 19 Oct 2018 | INR | 278 | 278.7 | 271 | 275.95 | 275.95 | -1.7 (-0.61%) | 4,742 |
| 17 Oct 2018 | INR | 287.15 | 287.25 | 275 | 277.65 | 277.65 | -5 (-1.77%) | 4,734 |
| 16 Oct 2018 | INR | 282.6 | 287.75 | 280.2 | 282.65 | 282.65 | -0.65 (-0.23%) | 8,311 |
| 15 Oct 2018 | INR | 278.8 | 286.9 | 276.95 | 283.3 | 283.3 | +3.3 (+1.18%) | 12,162 |
| 12 Oct 2018 | INR | 279.75 | 284.75 | 278.7 | 280 | 280 | +6.1 (+2.23%) | 4,680 |
| 11 Oct 2018 | INR | 280 | 280 | 270.6 | 273.9 | 273.9 | -8.6 (-3.04%) | 8,933 |
| 10 Oct 2018 | INR | 279.4 | 289.35 | 276.55 | 282.5 | 282.5 | +4.05 (+1.45%) | 11,306 |
| 9 Oct 2018 | INR | 282.85 | 284 | 275 | 278.45 | 278.45 | +0.85 (+0.31%) | 14,409 |
| 8 Oct 2018 | INR | 282.25 | 284.55 | 271.95 | 277.6 | 277.6 | -4 (-1.42%) | 19,833 |
| 5 Oct 2018 | INR | 291.9 | 292.7 | 280 | 281.6 | 281.6 | -8.6 (-2.96%) | 38,317 |
| 4 Oct 2018 | INR | 309 | 309 | 284 | 290.2 | 290.2 | -5.45 (-1.84%) | 42,231 |
| 3 Oct 2018 | INR | 294.1 | 302 | 290.15 | 295.65 | 295.65 | +0.9 (+0.31%) | 13,665 |
| 1 Oct 2018 | INR | 288.05 | 298.55 | 278.7 | 294.75 | 294.75 | +5.5 (+1.90%) | 41,778 |
| 28 Sep 2018 | INR | 304 | 305.35 | 284.6 | 289.25 | 289.25 | -8.5 (-2.85%) | 53,292 |
| 27 Sep 2018 | INR | 307 | 312.1 | 294.6 | 297.75 | 297.75 | -14.9 (-4.77%) | 58,153 |
| 26 Sep 2018 | INR | 305.7 | 320 | 303.8 | 312.65 | 312.65 | +13.15 (+4.39%) | 28,548 |
| 25 Sep 2018 | INR | 304.95 | 306 | 290.9 | 299.5 | 299.5 | -2.6 (-0.86%) | 17,594 |
| 24 Sep 2018 | INR | 316.55 | 318.65 | 297 | 302.1 | 302.1 | -15.75 (-4.96%) | 28,376 |
| 21 Sep 2018 | INR | 332.15 | 334 | 285.4 | 317.85 | 317.85 | -11.6 (-3.52%) | 33,211 |
| 19 Sep 2018 | INR | 330.4 | 341.5 | 327.45 | 329.45 | 329.45 | -0.25 (-0.08%) | 24,624 |
| 18 Sep 2018 | INR | 343.5 | 347.05 | 326.9 | 329.7 | 329.7 | -15.25 (-4.42%) | 11,767 |
| 17 Sep 2018 | INR | 338.7 | 354.6 | 335 | 344.95 | 344.95 | +5.4 (+1.59%) | 43,557 |
