| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 396.3 | 396.3 | 384 | 386.6 | 386.6 | -2.15 (-0.55%) | 1,634 |
| 30 Oct 2018 | INR | 376.95 | 394 | 374.25 | 388.75 | 388.75 | +17.5 (+4.71%) | 1,738 |
| 29 Oct 2018 | INR | 367 | 374 | 360.1 | 371.25 | 371.25 | +15.2 (+4.27%) | 1,831 |
| 26 Oct 2018 | INR | 355.4 | 364.95 | 354 | 356.05 | 356.05 | -0.7 (-0.20%) | 1,332 |
| 25 Oct 2018 | INR | 356.65 | 358 | 349.5 | 356.75 | 356.75 | +0.1 (+0.03%) | 225 |
| 24 Oct 2018 | INR | 354.6 | 363.5 | 348.9 | 356.65 | 356.65 | +7 (+2.00%) | 1,333 |
| 23 Oct 2018 | INR | 356.1 | 357.6 | 344 | 349.65 | 349.65 | -8.95 (-2.50%) | 6,290 |
| 22 Oct 2018 | INR | 361.3 | 365.8 | 352 | 358.6 | 358.6 | -2.15 (-0.60%) | 1,731 |
| 19 Oct 2018 | INR | 363.4 | 367.95 | 356.5 | 360.75 | 360.75 | -9.65 (-2.61%) | 3,636 |
| 17 Oct 2018 | INR | 378.8 | 384.9 | 367.5 | 370.4 | 370.4 | -7.5 (-1.98%) | 1,426 |
| 16 Oct 2018 | INR | 393 | 393 | 374.15 | 377.9 | 377.9 | -1.95 (-0.51%) | 5,269 |
| 15 Oct 2018 | INR | 370.35 | 384.6 | 367 | 379.85 | 379.85 | +14.2 (+3.88%) | 1,847 |
| 12 Oct 2018 | INR | 368.45 | 374.8 | 362.05 | 365.65 | 365.65 | +6.6 (+1.84%) | 2,909 |
| 11 Oct 2018 | INR | 357 | 361.9 | 354.55 | 359.05 | 359.05 | -6.75 (-1.85%) | 1,257 |
| 10 Oct 2018 | INR | 347.3 | 375.65 | 347.3 | 365.8 | 365.8 | +11.35 (+3.20%) | 2,329 |
| 9 Oct 2018 | INR | 362 | 363.3 | 344 | 354.45 | 354.45 | -4.05 (-1.13%) | 4,152 |
| 8 Oct 2018 | INR | 375.6 | 375.6 | 354 | 358.5 | 358.5 | -14.95 (-4.00%) | 1,947 |
| 5 Oct 2018 | INR | 380.8 | 384.6 | 369 | 373.45 | 373.45 | -4.8 (-1.27%) | 1,804 |
| 4 Oct 2018 | INR | 390 | 390.8 | 368.65 | 378.25 | 378.25 | -13.35 (-3.41%) | 6,395 |
| 3 Oct 2018 | INR | 379 | 395.6 | 378.45 | 391.6 | 391.6 | +17.6 (+4.71%) | 7,536 |
| 1 Oct 2018 | INR | 369.05 | 376.95 | 360 | 374 | 374 | +11.1 (+3.06%) | 11,045 |
| 28 Sep 2018 | INR | 380.15 | 382.1 | 352.5 | 362.9 | 362.9 | -19.3 (-5.05%) | 6,394 |
| 27 Sep 2018 | INR | 383.4 | 400 | 380 | 382.2 | 382.2 | -8.7 (-2.23%) | 4,333 |
| 26 Sep 2018 | INR | 391.35 | 395 | 384.55 | 390.9 | 390.9 | +2.8 (+0.72%) | 905 |
| 25 Sep 2018 | INR | 390.2 | 398 | 382 | 388.1 | 388.1 | -1.55 (-0.40%) | 5,653 |
| 24 Sep 2018 | INR | 398.55 | 399.4 | 385.95 | 389.65 | 389.65 | -7.55 (-1.90%) | 2,942 |
| 21 Sep 2018 | INR | 427.4 | 427.65 | 350.2 | 397.2 | 397.2 | -24.4 (-5.79%) | 9,173 |
| 19 Sep 2018 | INR | 416.9 | 432 | 414 | 421.6 | 421.6 | +5.4 (+1.30%) | 3,473 |
| 18 Sep 2018 | INR | 433.05 | 433.05 | 413.2 | 416.2 | 416.2 | -17.75 (-4.09%) | 7,863 |
| 17 Sep 2018 | INR | 438 | 446.5 | 431.2 | 433.95 | 433.95 | -4.35 (-0.99%) | 7,353 |
