| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 374 | 384.3 | 370 | 380.4 | 380.4 | +10.65 (+2.88%) | 215,759 |
| 30 Oct 2018 | INR | 368.1 | 395 | 365.75 | 369.75 | 369.75 | +3.7 (+1.01%) | 618,616 |
| 29 Oct 2018 | INR | 350 | 367.9 | 344.6 | 366.05 | 366.05 | +20.85 (+6.04%) | 393,980 |
| 26 Oct 2018 | INR | 326.5 | 348 | 324.35 | 345.2 | 345.2 | +18.9 (+5.79%) | 351,272 |
| 25 Oct 2018 | INR | 323.7 | 331.35 | 319.25 | 326.3 | 326.3 | +3.1 (+0.96%) | 170,099 |
| 24 Oct 2018 | INR | 321.8 | 329 | 319.05 | 323.2 | 323.2 | +4 (+1.25%) | 274,290 |
| 23 Oct 2018 | INR | 322.6 | 331.5 | 317.2 | 319.2 | 319.2 | -6.85 (-2.10%) | 187,608 |
| 22 Oct 2018 | INR | 335 | 335 | 325 | 326.05 | 326.05 | -0.4 (-0.12%) | 108,688 |
| 19 Oct 2018 | INR | 328.05 | 330.4 | 318.15 | 326.45 | 326.45 | -5.3 (-1.60%) | 142,158 |
| 17 Oct 2018 | INR | 341.6 | 352.35 | 330 | 331.75 | 331.75 | -4.6 (-1.37%) | 314,353 |
| 16 Oct 2018 | INR | 322.9 | 339.9 | 317.9 | 336.35 | 336.35 | +18.15 (+5.70%) | 319,765 |
| 15 Oct 2018 | INR | 317.4 | 321 | 312.5 | 318.2 | 318.2 | +4.95 (+1.58%) | 127,821 |
| 12 Oct 2018 | INR | 302.9 | 321.9 | 302.9 | 313.25 | 313.25 | +15.5 (+5.21%) | 205,841 |
| 11 Oct 2018 | INR | 295 | 305 | 288 | 297.75 | 297.75 | -9.85 (-3.20%) | 168,728 |
| 10 Oct 2018 | INR | 289.65 | 309.4 | 283 | 307.6 | 307.6 | +23.8 (+8.39%) | 205,054 |
| 9 Oct 2018 | INR | 285.8 | 290 | 278.15 | 283.8 | 283.8 | +1.9 (+0.67%) | 159,400 |
| 8 Oct 2018 | INR | 292.5 | 295 | 276.05 | 281.9 | 281.9 | -12.45 (-4.23%) | 248,959 |
| 5 Oct 2018 | INR | 302 | 304.95 | 290.25 | 294.35 | 294.35 | -5.45 (-1.82%) | 170,477 |
| 4 Oct 2018 | INR | 299.95 | 307.4 | 293.2 | 299.8 | 299.8 | -1.6 (-0.53%) | 229,748 |
| 3 Oct 2018 | INR | 297 | 309.3 | 287 | 301.4 | 301.4 | +5.6 (+1.89%) | 213,998 |
| 1 Oct 2018 | INR | 289.2 | 301 | 275 | 295.8 | 295.8 | +2.05 (+0.70%) | 249,441 |
| 28 Sep 2018 | INR | 321 | 323.1 | 280 | 293.75 | 293.75 | -24.55 (-7.71%) | 234,647 |
| 27 Sep 2018 | INR | 332.15 | 336.65 | 317 | 318.3 | 318.3 | -11.6 (-3.52%) | 115,080 |
| 26 Sep 2018 | INR | 325.4 | 332.2 | 320.8 | 329.9 | 329.9 | +6.25 (+1.93%) | 140,828 |
| 25 Sep 2018 | INR | 319 | 330.15 | 315.25 | 323.65 | 323.65 | +4.75 (+1.49%) | 121,381 |
| 24 Sep 2018 | INR | 326 | 328 | 317 | 318.9 | 318.9 | -6.85 (-2.10%) | 149,934 |
| 21 Sep 2018 | INR | 345.1 | 345.6 | 304 | 325.75 | 325.75 | -14.65 (-4.30%) | 217,207 |
| 19 Sep 2018 | INR | 342.8 | 345.1 | 336.1 | 340.4 | 340.4 | -1.25 (-0.37%) | 115,383 |
| 18 Sep 2018 | INR | 343.9 | 347.9 | 339.65 | 341.65 | 341.65 | +0.85 (+0.25%) | 145,939 |
| 17 Sep 2018 | INR | 339 | 346.65 | 338.9 | 340.8 | 340.8 | +5.35 (+1.59%) | 209,824 |
