| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 305.25 | 319.7 | 302 | 311.7 | 311.7 | +2.9 (+0.94%) | 3,266 |
| 30 Oct 2018 | INR | 304.2 | 316 | 299.8 | 308.8 | 308.8 | +6.1 (+2.02%) | 3,878 |
| 29 Oct 2018 | INR | 299 | 305 | 296.15 | 302.7 | 302.7 | +6.6 (+2.23%) | 9,588 |
| 26 Oct 2018 | INR | 286 | 299.8 | 285.05 | 296.1 | 296.1 | +7.75 (+2.69%) | 4,171 |
| 25 Oct 2018 | INR | 293.5 | 301 | 285 | 288.35 | 288.35 | -4.3 (-1.47%) | 10,701 |
| 24 Oct 2018 | INR | 279.9 | 296 | 279.5 | 292.65 | 292.65 | +15.3 (+5.52%) | 5,449 |
| 23 Oct 2018 | INR | 275.15 | 278.3 | 273.95 | 277.35 | 277.35 | +3.25 (+1.19%) | 3,601 |
| 22 Oct 2018 | INR | 281.45 | 284 | 273.85 | 274.1 | 274.1 | -6.05 (-2.16%) | 6,061 |
| 19 Oct 2018 | INR | 289 | 290 | 276.65 | 280.15 | 280.15 | -2.9 (-1.02%) | 5,558 |
| 17 Oct 2018 | INR | 288.9 | 288.9 | 282 | 283.05 | 283.05 | -4.2 (-1.46%) | 2,354 |
| 16 Oct 2018 | INR | 289.85 | 293 | 285 | 287.25 | 287.25 | -5.25 (-1.79%) | 2,812 |
| 15 Oct 2018 | INR | 317 | 317 | 289 | 292.5 | 292.5 | -5.7 (-1.91%) | 5,849 |
| 12 Oct 2018 | INR | 314.75 | 314.75 | 296 | 298.2 | 298.2 | -15.9 (-5.06%) | 19,058 |
| 11 Oct 2018 | INR | 317.9 | 320 | 298 | 314.1 | 314.1 | -9.75 (-3.01%) | 9,947 |
| 10 Oct 2018 | INR | 303 | 342.4 | 298.95 | 323.85 | 323.85 | +26.1 (+8.77%) | 22,379 |
| 9 Oct 2018 | INR | 282 | 300 | 282 | 297.75 | 297.75 | +14.9 (+5.27%) | 7,211 |
| 8 Oct 2018 | INR | 283 | 285.6 | 273 | 282.85 | 282.85 | +1.7 (+0.60%) | 4,526 |
| 5 Oct 2018 | INR | 283 | 283 | 279 | 281.15 | 281.15 | -0.25 (-0.09%) | 6,140 |
| 4 Oct 2018 | INR | 282.65 | 284.6 | 278.6 | 281.4 | 281.4 | +0.45 (+0.16%) | 2,546 |
| 3 Oct 2018 | INR | 280 | 285.4 | 278.55 | 280.95 | 280.95 | +1 (+0.36%) | 267,577 |
| 1 Oct 2018 | INR | 280.1 | 282.5 | 277.25 | 279.95 | 279.95 | -5.1 (-1.79%) | 885 |
| 28 Sep 2018 | INR | 284.1 | 294 | 278 | 285.05 | 285.05 | -1.2 (-0.42%) | 3,360 |
| 27 Sep 2018 | INR | 288 | 288 | 281.75 | 286.25 | 286.25 | +6.05 (+2.16%) | 3,279 |
| 26 Sep 2018 | INR | 290.45 | 290.7 | 280 | 280.2 | 280.2 | -8.45 (-2.93%) | 5,005 |
| 25 Sep 2018 | INR | 289.5 | 290.6 | 287.1 | 288.65 | 288.65 | +1.65 (+0.57%) | 2,534 |
| 24 Sep 2018 | INR | 301.4 | 301.4 | 285 | 287 | 287 | -16.1 (-5.31%) | 4,958 |
| 21 Sep 2018 | INR | 308 | 312 | 293.4 | 303.1 | 303.1 | -3.6 (-1.17%) | 6,687 |
| 19 Sep 2018 | INR | 298 | 308 | 297.95 | 306.7 | 306.7 | +12.3 (+4.18%) | 3,698 |
| 18 Sep 2018 | INR | 297 | 298 | 293 | 294.4 | 294.4 | -2.45 (-0.83%) | 5,475 |
| 17 Sep 2018 | INR | 293.55 | 299 | 286 | 296.85 | 296.85 | +3.45 (+1.18%) | 4,697 |
