| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 295.75 | 312 | 293.5 | 306.8 | 306.8 | +8.85 (+2.97%) | 10,424 |
| 30 Oct 2018 | INR | 295.1 | 299.55 | 290 | 297.95 | 297.95 | +5.45 (+1.86%) | 4,909 |
| 29 Oct 2018 | INR | 291 | 295 | 289.3 | 292.5 | 292.5 | +1.8 (+0.62%) | 1,101 |
| 26 Oct 2018 | INR | 290 | 294.1 | 290 | 290.7 | 290.7 | +1.15 (+0.40%) | 2,252 |
| 25 Oct 2018 | INR | 292 | 292 | 288.65 | 289.55 | 289.55 | -0.3 (-0.10%) | 702 |
| 24 Oct 2018 | INR | 293 | 295.5 | 289.35 | 289.85 | 289.85 | +1.15 (+0.40%) | 1,391 |
| 23 Oct 2018 | INR | 295.2 | 296.45 | 288 | 288.7 | 288.7 | -10.6 (-3.54%) | 7,350 |
| 22 Oct 2018 | INR | 299.5 | 301.4 | 296 | 299.3 | 299.3 | -4.75 (-1.56%) | 3,571 |
| 19 Oct 2018 | INR | 300.15 | 319.95 | 289.55 | 304.05 | 304.05 | +5.2 (+1.74%) | 19,509 |
| 17 Oct 2018 | INR | 300 | 301.25 | 297.7 | 298.85 | 298.85 | -1.15 (-0.38%) | 1,410 |
| 16 Oct 2018 | INR | 304 | 304.85 | 298.7 | 300 | 300 | +2.25 (+0.76%) | 2,837 |
| 15 Oct 2018 | INR | 304.8 | 304.8 | 296.4 | 297.75 | 297.75 | -4.05 (-1.34%) | 2,646 |
| 12 Oct 2018 | INR | 302 | 304.8 | 297.2 | 301.8 | 301.8 | +3.65 (+1.22%) | 5,462 |
| 11 Oct 2018 | INR | 300 | 301.65 | 293.3 | 298.15 | 298.15 | -6 (-1.97%) | 2,643 |
| 10 Oct 2018 | INR | 304 | 311.9 | 302.4 | 304.15 | 304.15 | +5.85 (+1.96%) | 5,718 |
| 9 Oct 2018 | INR | 296 | 300 | 290 | 298.3 | 298.3 | +2.8 (+0.95%) | 6,259 |
| 8 Oct 2018 | INR | 288.3 | 300.9 | 286.8 | 295.5 | 295.5 | +6.6 (+2.28%) | 15,294 |
| 5 Oct 2018 | INR | 289 | 291.2 | 284 | 288.9 | 288.9 | +0.05 (+0.02%) | 6,047 |
| 4 Oct 2018 | INR | 301 | 305.8 | 282.65 | 288.85 | 288.85 | -11.7 (-3.89%) | 14,111 |
| 3 Oct 2018 | INR | 297.5 | 305.15 | 290.25 | 300.55 | 300.55 | +8.5 (+2.91%) | 12,284 |
| 1 Oct 2018 | INR | 288.5 | 295.95 | 280.5 | 292.05 | 292.05 | -0.55 (-0.19%) | 20,127 |
| 28 Sep 2018 | INR | 299.85 | 299.85 | 283.7 | 292.6 | 292.6 | -5 (-1.68%) | 8,789 |
| 27 Sep 2018 | INR | 301 | 302.5 | 296.3 | 297.6 | 297.6 | -1.9 (-0.63%) | 6,163 |
| 26 Sep 2018 | INR | 303.45 | 303.45 | 296.05 | 299.5 | 299.5 | -0.6 (-0.20%) | 3,027 |
| 25 Sep 2018 | INR | 296.65 | 306.55 | 295 | 300.1 | 300.1 | -3.15 (-1.04%) | 4,174 |
| 24 Sep 2018 | INR | 309.95 | 309.95 | 297.5 | 303.25 | 303.25 | +4.05 (+1.35%) | 5,425 |
| 21 Sep 2018 | INR | 315 | 315 | 293 | 299.2 | 299.2 | -16.9 (-5.35%) | 23,735 |
| 19 Sep 2018 | INR | 324.4 | 324.9 | 308.95 | 316.1 | 316.1 | -8.45 (-2.60%) | 8,970 |
| 18 Sep 2018 | INR | 334.5 | 338.9 | 321.95 | 324.55 | 324.55 | -11.1 (-3.31%) | 10,151 |
| 17 Sep 2018 | INR | 334.1 | 340.6 | 334.1 | 335.65 | 335.65 | -5.35 (-1.57%) | 6,855 |
