| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 268 | 270.3 | 262.4 | 264.2 | 264.2 | -22.85 (-7.96%) | 146,965 |
| 30 Oct 2018 | INR | 288 | 288.5 | 283.7 | 287.05 | 287.05 | +0.85 (+0.30%) | 117,191 |
| 29 Oct 2018 | INR | 281 | 287.5 | 278.6 | 286.2 | 286.2 | +8.15 (+2.93%) | 118,972 |
| 26 Oct 2018 | INR | 280 | 281.8 | 276.1 | 278.05 | 278.05 | -1.7 (-0.61%) | 97,730 |
| 25 Oct 2018 | INR | 279 | 283 | 276 | 279.75 | 279.75 | -2.3 (-0.82%) | 100,204 |
| 24 Oct 2018 | INR | 283.5 | 283.5 | 277.5 | 282.05 | 282.05 | +2.05 (+0.73%) | 116,822 |
| 23 Oct 2018 | INR | 282.65 | 283.8 | 272.45 | 280 | 280 | -2.6 (-0.92%) | 175,238 |
| 22 Oct 2018 | INR | 287 | 293 | 279.6 | 282.6 | 282.6 | -3.25 (-1.14%) | 330,036 |
| 19 Oct 2018 | INR | 274 | 291 | 270 | 285.85 | 285.85 | +15.35 (+5.67%) | 163,954 |
| 17 Oct 2018 | INR | 278 | 279.7 | 269.45 | 270.5 | 270.5 | -6.05 (-2.19%) | 46,632 |
| 16 Oct 2018 | INR | 273 | 278.8 | 272.5 | 276.55 | 276.55 | +3.05 (+1.12%) | 44,663 |
| 15 Oct 2018 | INR | 278.1 | 278.1 | 266.95 | 273.5 | 273.5 | -4.25 (-1.53%) | 55,240 |
| 12 Oct 2018 | INR | 273.5 | 278.95 | 270 | 277.75 | 277.75 | +7.2 (+2.66%) | 25,137 |
| 11 Oct 2018 | INR | 274.9 | 275.9 | 269 | 270.55 | 270.55 | -6.85 (-2.47%) | 49,786 |
| 10 Oct 2018 | INR | 280 | 280 | 271.8 | 277.4 | 277.4 | +4.4 (+1.61%) | 63,118 |
| 9 Oct 2018 | INR | 270 | 274.6 | 268.2 | 273 | 273 | +1.7 (+0.63%) | 30,327 |
| 8 Oct 2018 | INR | 279.9 | 279.9 | 264.95 | 271.3 | 271.3 | -10.1 (-3.59%) | 196,640 |
| 5 Oct 2018 | INR | 299 | 299 | 279.9 | 281.4 | 281.4 | -7.25 (-2.51%) | 66,957 |
| 4 Oct 2018 | INR | 292 | 296.45 | 286.2 | 288.65 | 288.65 | -5.3 (-1.80%) | 46,218 |
| 3 Oct 2018 | INR | 290 | 298.35 | 287.95 | 293.95 | 293.95 | +4.7 (+1.62%) | 53,913 |
| 1 Oct 2018 | INR | 290.4 | 290.45 | 280 | 289.25 | 289.25 | -1.15 (-0.40%) | 41,654 |
| 28 Sep 2018 | INR | 305 | 306.3 | 286.4 | 290.4 | 290.4 | -13.45 (-4.43%) | 95,232 |
| 27 Sep 2018 | INR | 307.65 | 308.9 | 300 | 303.85 | 303.85 | -1.15 (-0.38%) | 75,632 |
| 26 Sep 2018 | INR | 306 | 308.8 | 300.5 | 305 | 305 | +0.7 (+0.23%) | 90,020 |
| 25 Sep 2018 | INR | 295.05 | 305.95 | 292.7 | 304.3 | 304.3 | +7.05 (+2.37%) | 64,513 |
| 24 Sep 2018 | INR | 297.4 | 301.5 | 291.45 | 297.25 | 297.25 | -2.05 (-0.68%) | 67,829 |
| 21 Sep 2018 | INR | 300 | 306.35 | 272.85 | 299.3 | 299.3 | +2.55 (+0.86%) | 321,272 |
| 19 Sep 2018 | INR | 299 | 302.9 | 295.25 | 296.75 | 296.75 | -0.75 (-0.25%) | 93,064 |
| 18 Sep 2018 | INR | 299 | 306 | 296.05 | 297.5 | 297.5 | -1.1 (-0.37%) | 124,566 |
| 17 Sep 2018 | INR | 299.7 | 300.85 | 292.85 | 298.6 | 298.6 | -0.95 (-0.32%) | 49,308 |
