| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 390 | 400 | 382.85 | 392.9 | 392.9 | +4.5 (+1.16%) | 71,725 |
| 30 Oct 2018 | INR | 380.95 | 394 | 376.4 | 388.4 | 388.4 | +24.9 (+6.85%) | 104,840 |
| 29 Oct 2018 | INR | 363.5 | 363.5 | 358.85 | 363.5 | 363.5 | +17.3 (+5.00%) | 47,853 |
| 26 Oct 2018 | INR | 350.55 | 353.55 | 343.45 | 346.2 | 346.2 | -8.8 (-2.48%) | 40,630 |
| 25 Oct 2018 | INR | 359.95 | 364.3 | 350.5 | 355 | 355 | +2 (+0.57%) | 58,831 |
| 24 Oct 2018 | INR | 351 | 356.55 | 340.05 | 353 | 353 | +13.4 (+3.95%) | 90,493 |
| 23 Oct 2018 | INR | 336 | 345.55 | 325 | 339.6 | 339.6 | +4.15 (+1.24%) | 35,103 |
| 22 Oct 2018 | INR | 356.5 | 358.85 | 332.05 | 335.45 | 335.45 | -13.55 (-3.88%) | 38,096 |
| 19 Oct 2018 | INR | 360.05 | 374.5 | 348.85 | 349 | 349 | -18.2 (-4.96%) | 54,340 |
| 17 Oct 2018 | INR | 375 | 380.2 | 358.6 | 367.2 | 367.2 | +5.1 (+1.41%) | 92,857 |
| 16 Oct 2018 | INR | 348.85 | 362.1 | 348.8 | 362.1 | 362.1 | +17.2 (+4.99%) | 29,534 |
| 15 Oct 2018 | INR | 340.05 | 349.4 | 332.8 | 344.9 | 344.9 | +12.1 (+3.64%) | 44,541 |
| 12 Oct 2018 | INR | 340.1 | 345.2 | 329.1 | 332.8 | 332.8 | +2.05 (+0.62%) | 57,283 |
| 11 Oct 2018 | INR | 299.9 | 331.4 | 299.9 | 330.75 | 330.75 | +15.1 (+4.78%) | 114,443 |
| 10 Oct 2018 | INR | 309.65 | 315.65 | 303.8 | 315.65 | 315.65 | +15 (+4.99%) | 78,823 |
| 9 Oct 2018 | INR | 315 | 317.15 | 297.9 | 300.65 | 300.65 | -11.85 (-3.79%) | 43,412 |
| 8 Oct 2018 | INR | 323 | 324 | 307.1 | 312.5 | 312.5 | -10.75 (-3.33%) | 50,807 |
| 5 Oct 2018 | INR | 338.05 | 339 | 323.25 | 323.25 | 323.25 | -17 (-5.00%) | 43,902 |
| 4 Oct 2018 | INR | 350 | 350 | 337.05 | 340.25 | 340.25 | -13.7 (-3.87%) | 50,945 |
| 3 Oct 2018 | INR | 340 | 357 | 339.95 | 353.95 | 353.95 | +13.95 (+4.10%) | 70,163 |
| 1 Oct 2018 | INR | 345.5 | 345.5 | 331.1 | 340 | 340 | -8.05 (-2.31%) | 43,785 |
| 28 Sep 2018 | INR | 367 | 369.6 | 345.5 | 348.05 | 348.05 | -15.6 (-4.29%) | 48,499 |
| 27 Sep 2018 | INR | 375 | 377 | 356.5 | 363.65 | 363.65 | -10.1 (-2.70%) | 43,491 |
| 26 Sep 2018 | INR | 364.9 | 374.45 | 361.05 | 373.75 | 373.75 | +17.1 (+4.79%) | 67,488 |
| 25 Sep 2018 | INR | 365.05 | 374 | 352.55 | 356.65 | 356.65 | -14.45 (-3.89%) | 66,881 |
| 24 Sep 2018 | INR | 395 | 395 | 371 | 371.1 | 371.1 | -19.4 (-4.97%) | 51,001 |
| 21 Sep 2018 | INR | 418 | 418 | 390.3 | 390.5 | 390.5 | -20.3 (-4.94%) | 53,387 |
| 19 Sep 2018 | INR | 419.95 | 419.95 | 404.9 | 410.8 | 410.8 | +4.8 (+1.18%) | 53,960 |
| 18 Sep 2018 | INR | 412.2 | 426.95 | 402.05 | 406 | 406 | -3.55 (-0.87%) | 47,012 |
| 17 Sep 2018 | INR | 415.95 | 417.05 | 401 | 409.55 | 409.55 | -7.6 (-1.82%) | 40,511 |
