| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 399.5 | 406.65 | 390 | 397.8 | 397.8 | -0.8 (-0.20%) | 33,336 |
| 30 Oct 2018 | INR | 393.55 | 405 | 390 | 398.6 | 398.6 | +7.6 (+1.94%) | 98,524 |
| 29 Oct 2018 | INR | 381 | 394.75 | 379.5 | 391 | 391 | +11.5 (+3.03%) | 51,947 |
| 26 Oct 2018 | INR | 381.3 | 389 | 373.4 | 379.5 | 379.5 | -0.4 (-0.11%) | 26,542 |
| 25 Oct 2018 | INR | 373.9 | 383.65 | 372.15 | 379.9 | 379.9 | +2.3 (+0.61%) | 26,060 |
| 24 Oct 2018 | INR | 382.6 | 393.15 | 371.35 | 377.6 | 377.6 | +0.15 (+0.04%) | 46,962 |
| 23 Oct 2018 | INR | 370 | 387.9 | 363.3 | 377.45 | 377.45 | +5.7 (+1.53%) | 45,460 |
| 22 Oct 2018 | INR | 386 | 390 | 359 | 371.75 | 371.75 | -14.05 (-3.64%) | 42,542 |
| 19 Oct 2018 | INR | 410.05 | 410.3 | 374.95 | 385.8 | 385.8 | -31.15 (-7.47%) | 57,812 |
| 17 Oct 2018 | INR | 430 | 435.45 | 414.05 | 416.95 | 416.95 | -5.6 (-1.33%) | 62,790 |
| 16 Oct 2018 | INR | 433 | 443.75 | 419 | 422.55 | 422.55 | -5.15 (-1.20%) | 100,948 |
| 15 Oct 2018 | INR | 395 | 433.7 | 390 | 427.7 | 427.7 | +36.85 (+9.43%) | 197,228 |
| 12 Oct 2018 | INR | 378 | 396.4 | 378 | 390.85 | 390.85 | +17.35 (+4.65%) | 57,498 |
| 11 Oct 2018 | INR | 371.8 | 382.4 | 366.3 | 373.5 | 373.5 | -16 (-4.11%) | 54,640 |
| 10 Oct 2018 | INR | 367.45 | 393.6 | 367.45 | 389.5 | 389.5 | +24.25 (+6.64%) | 105,250 |
| 9 Oct 2018 | INR | 380 | 382.35 | 358.75 | 365.25 | 365.25 | -11.85 (-3.14%) | 35,648 |
| 8 Oct 2018 | INR | 375 | 385 | 365.45 | 377.1 | 377.1 | +13.25 (+3.64%) | 69,582 |
| 5 Oct 2018 | INR | 356.5 | 371.7 | 356.5 | 363.85 | 363.85 | +7.05 (+1.98%) | 49,742 |
| 4 Oct 2018 | INR | 365.7 | 365.7 | 354.25 | 356.8 | 356.8 | -10.65 (-2.90%) | 40,112 |
| 3 Oct 2018 | INR | 370 | 384.85 | 363.25 | 367.45 | 367.45 | -1.7 (-0.46%) | 75,845 |
| 1 Oct 2018 | INR | 390 | 390 | 357.1 | 369.15 | 369.15 | -19 (-4.90%) | 72,908 |
| 28 Sep 2018 | INR | 405 | 409.3 | 350 | 388.15 | 388.15 | -15.25 (-3.78%) | 45,969 |
| 27 Sep 2018 | INR | 411.3 | 415 | 399.95 | 403.4 | 403.4 | -5.5 (-1.35%) | 32,688 |
| 26 Sep 2018 | INR | 415 | 417.95 | 406.95 | 408.9 | 408.9 | -0.25 (-0.06%) | 33,853 |
| 25 Sep 2018 | INR | 414.55 | 422.9 | 405 | 409.15 | 409.15 | -3.9 (-0.94%) | 58,478 |
| 24 Sep 2018 | INR | 438 | 438 | 410 | 413.05 | 413.05 | -22.5 (-5.17%) | 46,093 |
| 21 Sep 2018 | INR | 453.8 | 453.8 | 388.6 | 435.55 | 435.55 | -12.05 (-2.69%) | 126,428 |
| 19 Sep 2018 | INR | 458 | 467.1 | 442.5 | 447.6 | 447.6 | -7.1 (-1.56%) | 104,919 |
| 18 Sep 2018 | INR | 478.7 | 495 | 451.65 | 454.7 | 454.7 | -9.9 (-2.13%) | 350,310 |
| 17 Sep 2018 | INR | 412 | 476 | 409.55 | 464.6 | 464.6 | +53.95 (+13.14%) | 303,631 |
