| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 266.9 | 276.3 | 264.5 | 274.7 | 274.7 | +8.05 (+3.02%) | 375,818 |
| 30 Oct 2018 | INR | 273.7 | 273.7 | 264.5 | 266.65 | 266.65 | -10.3 (-3.72%) | 660,067 |
| 29 Oct 2018 | INR | 279.8 | 280.75 | 270.8 | 276.95 | 276.95 | +2.3 (+0.84%) | 317,562 |
| 26 Oct 2018 | INR | 278.9 | 280 | 266.65 | 274.65 | 274.65 | -2.15 (-0.78%) | 686,856 |
| 25 Oct 2018 | INR | 279.95 | 282.15 | 274.3 | 276.8 | 276.8 | -5 (-1.77%) | 303,514 |
| 24 Oct 2018 | INR | 278.6 | 286 | 274.4 | 281.8 | 281.8 | +12.75 (+4.74%) | 694,239 |
| 23 Oct 2018 | INR | 268.8 | 273.5 | 261 | 269.05 | 269.05 | -2.15 (-0.79%) | 592,777 |
| 22 Oct 2018 | INR | 287.9 | 287.9 | 270.1 | 271.2 | 271.2 | -13.15 (-4.62%) | 879,703 |
| 19 Oct 2018 | INR | 291 | 291.9 | 280.7 | 284.35 | 284.35 | -0.75 (-0.26%) | 428,573 |
| 17 Oct 2018 | INR | 304.5 | 304.5 | 283.65 | 285.1 | 285.1 | -17.3 (-5.72%) | 595,283 |
| 16 Oct 2018 | INR | 297.9 | 305.4 | 292.1 | 302.4 | 302.4 | +6.1 (+2.06%) | 1,015,173 |
| 15 Oct 2018 | INR | 288.9 | 300.5 | 277.6 | 296.3 | 296.3 | +7.65 (+2.65%) | 1,114,818 |
| 12 Oct 2018 | INR | 288.9 | 295.2 | 280.7 | 288.65 | 288.65 | +10 (+3.59%) | 691,110 |
| 11 Oct 2018 | INR | 260.1 | 284.8 | 259.95 | 278.65 | 278.65 | +13.55 (+5.11%) | 1,180,164 |
| 10 Oct 2018 | INR | 258.15 | 273.45 | 256.25 | 265.1 | 265.1 | +8.1 (+3.15%) | 660,511 |
| 9 Oct 2018 | INR | 268.95 | 269.7 | 255.7 | 257 | 257 | -8.85 (-3.33%) | 949,901 |
| 8 Oct 2018 | INR | 267.15 | 279.55 | 257.3 | 265.85 | 265.85 | +0.5 (+0.19%) | 2,294,391 |
| 5 Oct 2018 | INR | 302.75 | 302.75 | 239 | 265.35 | 265.35 | -71 (-21.11%) | 3,672,993 |
| 4 Oct 2018 | INR | 375 | 383.4 | 304 | 336.35 | 336.35 | -41.1 (-10.89%) | 778,958 |
| 3 Oct 2018 | INR | 363 | 381.7 | 358.65 | 377.45 | 377.45 | +8.95 (+2.43%) | 270,136 |
| 1 Oct 2018 | INR | 374 | 374.05 | 360.5 | 368.5 | 368.5 | -5.2 (-1.39%) | 289,339 |
| 28 Sep 2018 | INR | 374 | 377.5 | 366 | 373.7 | 373.7 | +1.35 (+0.36%) | 240,474 |
| 27 Sep 2018 | INR | 367.8 | 374.55 | 365.75 | 372.35 | 372.35 | +3.1 (+0.84%) | 90,259 |
| 26 Sep 2018 | INR | 369.9 | 371.3 | 362.2 | 369.25 | 369.25 | +3 (+0.82%) | 220,250 |
| 25 Sep 2018 | INR | 359.8 | 374.6 | 355.85 | 366.25 | 366.25 | -1.35 (-0.37%) | 426,081 |
| 24 Sep 2018 | INR | 375.1 | 383 | 365.7 | 367.6 | 367.6 | -7.5 (-2.00%) | 566,547 |
| 21 Sep 2018 | INR | 367.9 | 377 | 362.35 | 375.1 | 375.1 | +10 (+2.74%) | 629,523 |
| 19 Sep 2018 | INR | 356.9 | 366.2 | 354 | 365.1 | 365.1 | +10.15 (+2.86%) | 366,197 |
| 18 Sep 2018 | INR | 364.3 | 369 | 352.6 | 354.95 | 354.95 | -9.3 (-2.55%) | 294,380 |
| 17 Sep 2018 | INR | 353.9 | 367 | 349.1 | 364.25 | 364.25 | +9.2 (+2.59%) | 413,461 |
