| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 291.25 | 303.8 | 290 | 301.05 | 301.05 | +10.6 (+3.65%) | 5,705 |
| 30 Oct 2018 | INR | 287.5 | 293.9 | 287.5 | 290.45 | 290.45 | +3.15 (+1.10%) | 2,121 |
| 29 Oct 2018 | INR | 292.9 | 298 | 283.5 | 287.3 | 287.3 | -1.15 (-0.40%) | 8,729 |
| 26 Oct 2018 | INR | 289.7 | 293.9 | 276.3 | 288.45 | 288.45 | +8.75 (+3.13%) | 7,511 |
| 25 Oct 2018 | INR | 283.75 | 284.75 | 279.05 | 279.7 | 279.7 | -5.8 (-2.03%) | 4,853 |
| 24 Oct 2018 | INR | 290 | 290 | 282.45 | 285.5 | 285.5 | +2.6 (+0.92%) | 5,255 |
| 23 Oct 2018 | INR | 293.95 | 296.3 | 281 | 282.9 | 282.9 | -12.25 (-4.15%) | 7,667 |
| 22 Oct 2018 | INR | 303.6 | 303.6 | 290 | 295.15 | 295.15 | -2.9 (-0.97%) | 6,008 |
| 19 Oct 2018 | INR | 299.05 | 303.9 | 295.35 | 298.05 | 298.05 | -3.65 (-1.21%) | 5,494 |
| 17 Oct 2018 | INR | 315.5 | 318.5 | 298 | 301.7 | 301.7 | -7.5 (-2.43%) | 11,622 |
| 16 Oct 2018 | INR | 305.9 | 315 | 303 | 309.2 | 309.2 | +9.95 (+3.32%) | 8,798 |
| 15 Oct 2018 | INR | 306 | 306 | 297.3 | 299.25 | 299.25 | -4.75 (-1.56%) | 11,465 |
| 12 Oct 2018 | INR | 310 | 315.2 | 302 | 304 | 304 | -1.35 (-0.44%) | 19,383 |
| 11 Oct 2018 | INR | 318 | 318 | 302 | 305.35 | 305.35 | -13.05 (-4.10%) | 9,786 |
| 10 Oct 2018 | INR | 308.45 | 322.1 | 308.45 | 318.4 | 318.4 | +16 (+5.29%) | 7,972 |
| 9 Oct 2018 | INR | 305 | 312.8 | 301.2 | 302.4 | 302.4 | -3.55 (-1.16%) | 9,945 |
| 8 Oct 2018 | INR | 316.5 | 321.9 | 300 | 305.95 | 305.95 | -10.15 (-3.21%) | 10,807 |
| 5 Oct 2018 | INR | 322 | 324 | 308 | 316.1 | 316.1 | -7.85 (-2.42%) | 6,568 |
| 4 Oct 2018 | INR | 326.9 | 335 | 318 | 323.95 | 323.95 | -9.6 (-2.88%) | 16,308 |
| 3 Oct 2018 | INR | 322.05 | 343.55 | 322.05 | 333.55 | 333.55 | +7.7 (+2.36%) | 18,260 |
| 1 Oct 2018 | INR | 330 | 331.15 | 312.5 | 325.85 | 325.85 | -12.9 (-3.81%) | 19,127 |
| 28 Sep 2018 | INR | 354.9 | 355.2 | 322.35 | 338.75 | 338.75 | -7.85 (-2.26%) | 22,215 |
| 27 Sep 2018 | INR | 362.4 | 365 | 341.05 | 346.6 | 346.6 | -15.1 (-4.17%) | 18,727 |
| 26 Sep 2018 | INR | 368.9 | 369 | 352.15 | 361.7 | 361.7 | -2 (-0.55%) | 12,579 |
| 25 Sep 2018 | INR | 367.5 | 376.4 | 357 | 363.7 | 363.7 | -3.4 (-0.93%) | 12,009 |
| 24 Sep 2018 | INR | 374.9 | 377.3 | 357 | 367.1 | 367.1 | +2.8 (+0.77%) | 34,433 |
| 21 Sep 2018 | INR | 397.8 | 405 | 335.25 | 364.3 | 364.3 | -32.3 (-8.14%) | 42,468 |
| 19 Sep 2018 | INR | 407.95 | 408 | 390.6 | 396.6 | 396.6 | -0.7 (-0.18%) | 15,418 |
| 18 Sep 2018 | INR | 414.55 | 419.6 | 395 | 397.3 | 397.3 | -16.55 (-4.00%) | 15,566 |
| 17 Sep 2018 | INR | 402.55 | 415.9 | 399 | 413.85 | 413.85 | +3 (+0.73%) | 9,745 |
