| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 385.9 | 414.6 | 385.6 | 406.8 | 406.8 | +19.6 (+5.06%) | 2,124 |
| 30 Oct 2018 | INR | 386.5 | 392.7 | 381.15 | 387.2 | 387.2 | +3.75 (+0.98%) | 737 |
| 29 Oct 2018 | INR | 374.4 | 399 | 371.05 | 383.45 | 383.45 | +10.8 (+2.90%) | 1,128 |
| 26 Oct 2018 | INR | 380.25 | 380.25 | 370.1 | 372.65 | 372.65 | -8.15 (-2.14%) | 620 |
| 25 Oct 2018 | INR | 380.5 | 382 | 376 | 380.8 | 380.8 | -3.4 (-0.88%) | 1,030 |
| 24 Oct 2018 | INR | 380.1 | 387.95 | 379.65 | 384.2 | 384.2 | -0.75 (-0.19%) | 182 |
| 23 Oct 2018 | INR | 378 | 387 | 372 | 384.95 | 384.95 | +4.15 (+1.09%) | 2,716 |
| 22 Oct 2018 | INR | 386.7 | 386.7 | 378.8 | 380.8 | 380.8 | -5.5 (-1.42%) | 3,439 |
| 19 Oct 2018 | INR | 395.15 | 395.15 | 379.8 | 386.3 | 386.3 | -14 (-3.50%) | 1,158 |
| 17 Oct 2018 | INR | 407.05 | 408.5 | 392.7 | 400.3 | 400.3 | -7.2 (-1.77%) | 2,683 |
| 16 Oct 2018 | INR | 410 | 414 | 404 | 407.5 | 407.5 | -0.5 (-0.12%) | 1,071 |
| 15 Oct 2018 | INR | 403.5 | 418.05 | 399.95 | 408 | 408 | -3.7 (-0.90%) | 3,301 |
| 12 Oct 2018 | INR | 399 | 424 | 395.4 | 411.7 | 411.7 | +19.25 (+4.91%) | 13,286 |
| 11 Oct 2018 | INR | 379.6 | 395 | 375 | 392.45 | 392.45 | +1.1 (+0.28%) | 1,709 |
| 10 Oct 2018 | INR | 383.25 | 392.2 | 383.25 | 391.35 | 391.35 | +6.35 (+1.65%) | 401 |
| 9 Oct 2018 | INR | 394.45 | 394.45 | 376.4 | 385 | 385 | -5.5 (-1.41%) | 1,992 |
| 8 Oct 2018 | INR | 394.9 | 394.9 | 383.05 | 390.5 | 390.5 | -8.35 (-2.09%) | 2,095 |
| 5 Oct 2018 | INR | 402.5 | 403.75 | 396.55 | 398.85 | 398.85 | -4.9 (-1.21%) | 1,373 |
| 4 Oct 2018 | INR | 401.15 | 407 | 400.1 | 403.75 | 403.75 | -3.1 (-0.76%) | 931 |
| 3 Oct 2018 | INR | 401 | 409.75 | 400.95 | 406.85 | 406.85 | +4.45 (+1.11%) | 762 |
| 1 Oct 2018 | INR | 398.4 | 408.85 | 396.05 | 402.4 | 402.4 | -3.9 (-0.96%) | 3,439 |
| 28 Sep 2018 | INR | 409.85 | 410 | 398.05 | 406.3 | 406.3 | -2.15 (-0.53%) | 2,035 |
| 27 Sep 2018 | INR | 405.65 | 410.5 | 401.3 | 408.45 | 408.45 | -3.35 (-0.81%) | 440 |
| 26 Sep 2018 | INR | 415 | 415.05 | 402.45 | 411.8 | 411.8 | -7.6 (-1.81%) | 4,104 |
| 25 Sep 2018 | INR | 400.9 | 428.3 | 394 | 419.4 | 419.4 | +17.2 (+4.28%) | 6,157 |
| 24 Sep 2018 | INR | 407.95 | 409.25 | 395.05 | 402.2 | 402.2 | -8 (-1.95%) | 5,700 |
| 21 Sep 2018 | INR | 435 | 435 | 400 | 410.2 | 410.2 | -19.65 (-4.57%) | 8,598 |
| 19 Sep 2018 | INR | 428.9 | 434.45 | 423 | 429.85 | 429.85 | -3.2 (-0.74%) | 6,408 |
| 18 Sep 2018 | INR | 428.15 | 435.95 | 427 | 433.05 | 433.05 | +10.85 (+2.57%) | 1,815 |
| 17 Sep 2018 | INR | 418 | 425 | 415.2 | 422.2 | 422.2 | +2.3 (+0.55%) | 1,058 |
