| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2018 | INR | 278.1 | 278.15 | 265.2 | 268.55 | 268.55 | -6.75 (-2.45%) | 56,019 |
| 26 Oct 2018 | INR | 271.55 | 281.85 | 268.5 | 275.3 | 275.3 | -0.4 (-0.15%) | 39,679 |
| 25 Oct 2018 | INR | 260.1 | 279 | 257.85 | 275.7 | 275.7 | +11.9 (+4.51%) | 64,019 |
| 24 Oct 2018 | INR | 249 | 267.8 | 249 | 263.8 | 263.8 | +16 (+6.46%) | 35,169 |
| 23 Oct 2018 | INR | 257.95 | 257.95 | 244.1 | 247.8 | 247.8 | -10.45 (-4.05%) | 37,205 |
| 22 Oct 2018 | INR | 260.95 | 264 | 254.6 | 258.25 | 258.25 | -1.55 (-0.60%) | 45,016 |
| 19 Oct 2018 | INR | 275 | 276.05 | 255 | 259.8 | 259.8 | -18.8 (-6.75%) | 53,589 |
| 17 Oct 2018 | INR | 280 | 288 | 276.9 | 278.6 | 278.6 | +1.95 (+0.70%) | 46,259 |
| 16 Oct 2018 | INR | 282.9 | 284 | 275 | 276.65 | 276.65 | -4 (-1.43%) | 12,231 |
| 15 Oct 2018 | INR | 284 | 284 | 274.4 | 280.65 | 280.65 | +0.3 (+0.11%) | 18,742 |
| 12 Oct 2018 | INR | 269.85 | 284.7 | 269.85 | 280.35 | 280.35 | +12.4 (+4.63%) | 28,602 |
| 11 Oct 2018 | INR | 269.5 | 275 | 259.95 | 267.95 | 267.95 | -8.15 (-2.95%) | 32,746 |
| 10 Oct 2018 | INR | 266.05 | 283.25 | 265.2 | 276.1 | 276.1 | +10.45 (+3.93%) | 54,502 |
| 9 Oct 2018 | INR | 274.8 | 276 | 263.65 | 265.65 | 265.65 | -3.05 (-1.14%) | 56,701 |
| 8 Oct 2018 | INR | 274.95 | 279 | 259.75 | 268.7 | 268.7 | -4.65 (-1.70%) | 55,637 |
| 5 Oct 2018 | INR | 282.95 | 282.95 | 270 | 273.35 | 273.35 | -9.95 (-3.51%) | 44,753 |
| 4 Oct 2018 | INR | 270.95 | 288.45 | 262 | 283.3 | 283.3 | -0.25 (-0.09%) | 76,638 |
| 3 Oct 2018 | INR | 293.05 | 304 | 276.1 | 283.55 | 283.55 | -9.4 (-3.21%) | 61,182 |
| 1 Oct 2018 | INR | 301.4 | 306 | 287.5 | 292.95 | 292.95 | -10.55 (-3.48%) | 57,980 |
| 28 Sep 2018 | INR | 295.9 | 325 | 266 | 303.5 | 303.5 | +12.1 (+4.15%) | 133,249 |
| 27 Sep 2018 | INR | 302 | 303.7 | 287.7 | 291.4 | 291.4 | -10.35 (-3.43%) | 36,403 |
| 26 Sep 2018 | INR | 308.2 | 308.2 | 300.15 | 301.75 | 301.75 | -5.25 (-1.71%) | 25,115 |
| 25 Sep 2018 | INR | 320.3 | 320.3 | 298.75 | 307 | 307 | -10.7 (-3.37%) | 113,649 |
| 24 Sep 2018 | INR | 340 | 340 | 315 | 317.7 | 317.7 | -19.75 (-5.85%) | 194,474 |
| 21 Sep 2018 | INR | 333.3 | 339.9 | 272.2 | 337.45 | 337.45 | +6.85 (+2.07%) | 198,417 |
| 19 Sep 2018 | INR | 330.2 | 334 | 325.8 | 330.6 | 330.6 | -0.05 (-0.02%) | 20,101 |
| 18 Sep 2018 | INR | 329.6 | 339.05 | 327.35 | 330.65 | 330.65 | +0.05 (+0.02%) | 16,878 |
| 17 Sep 2018 | INR | 335 | 335 | 325.35 | 330.6 | 330.6 | -4.8 (-1.43%) | 15,764 |
| 14 Sep 2018 | INR | 332.25 | 339.95 | 331.2 | 335.4 | 335.4 | +4.7 (+1.42%) | 25,151 |
| 12 Sep 2018 | INR | 320.1 | 332.55 | 316.45 | 330.7 | 330.7 | +11.35 (+3.55%) | 55,925 |
