| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 268.5 | 282.7 | 262 | 275 | 110 | +2.45 (+0.90%) | 3,694 |
| 30 Oct 2018 | INR | 269 | 281.45 | 269 | 272.55 | 109.02 | +3.95 (+1.47%) | 3,406 |
| 29 Oct 2018 | INR | 259.35 | 271.8 | 259.35 | 268.6 | 107.44 | +8.15 (+3.13%) | 1,221 |
| 26 Oct 2018 | INR | 261.3 | 265 | 258.85 | 260.45 | 104.18 | -2.55 (-0.97%) | 3,244 |
| 25 Oct 2018 | INR | 263.1 | 267 | 260.05 | 263 | 105.2 | -2.3 (-0.87%) | 2,226 |
| 24 Oct 2018 | INR | 274.45 | 274.45 | 264.4 | 265.3 | 106.12 | +0.75 (+0.28%) | 3,445 |
| 23 Oct 2018 | INR | 275.05 | 280.85 | 262.3 | 264.55 | 105.82 | -13.45 (-4.84%) | 4,415 |
| 22 Oct 2018 | INR | 287.4 | 291.1 | 273.25 | 278 | 111.2 | -15.2 (-5.18%) | 6,100 |
| 19 Oct 2018 | INR | 300.6 | 315.4 | 283.6 | 293.2 | 117.28 | -3.6 (-1.21%) | 7,002 |
| 17 Oct 2018 | INR | 307.9 | 316.65 | 296 | 296.8 | 118.72 | +0.75 (+0.25%) | 13,742 |
| 16 Oct 2018 | INR | 300 | 308 | 277 | 296.05 | 118.42 | +8.55 (+2.97%) | 6,179 |
| 15 Oct 2018 | INR | 290 | 297 | 276.1 | 287.5 | 115 | +5.75 (+2.04%) | 7,653 |
| 12 Oct 2018 | INR | 283.45 | 290.3 | 280.6 | 281.75 | 112.7 | +6.15 (+2.23%) | 1,653 |
| 11 Oct 2018 | INR | 270 | 279.05 | 262.75 | 275.6 | 110.24 | -1.85 (-0.67%) | 4,441 |
| 10 Oct 2018 | INR | 273.95 | 281.65 | 273.35 | 277.45 | 110.98 | +2.3 (+0.84%) | 1,592 |
| 9 Oct 2018 | INR | 282 | 284.05 | 270 | 275.15 | 110.06 | -0.15 (-0.05%) | 6,255 |
| 8 Oct 2018 | INR | 250 | 280.1 | 250 | 275.3 | 110.12 | +12.75 (+4.86%) | 8,208 |
| 5 Oct 2018 | INR | 273 | 275.3 | 257.9 | 262.55 | 105.02 | -11.95 (-4.35%) | 2,791 |
| 4 Oct 2018 | INR | 273.85 | 284 | 271.05 | 274.5 | 109.8 | -6.15 (-2.19%) | 4,582 |
| 3 Oct 2018 | INR | 293.45 | 293.45 | 275.55 | 280.65 | 112.26 | -2.15 (-0.76%) | 3,558 |
| 1 Oct 2018 | INR | 280 | 306.2 | 267.8 | 282.8 | 113.12 | -4.8 (-1.67%) | 5,940 |
| 28 Sep 2018 | INR | 296.05 | 298.25 | 266.05 | 287.6 | 115.04 | -11.75 (-3.93%) | 2,614 |
| 27 Sep 2018 | INR | 305.4 | 307.6 | 292 | 299.35 | 119.74 | -4.7 (-1.55%) | 2,020 |
| 26 Sep 2018 | INR | 308.5 | 308.5 | 302.3 | 304.05 | 121.62 | -3.7 (-1.20%) | 3,149 |
| 25 Sep 2018 | INR | 324.45 | 324.45 | 302.85 | 307.75 | 123.1 | -9.2 (-2.90%) | 3,498 |
| 24 Sep 2018 | INR | 330 | 332 | 311.4 | 316.95 | 126.78 | -11 (-3.35%) | 6,545 |
| 21 Sep 2018 | INR | 344.65 | 346.05 | 320 | 327.95 | 131.18 | -16.65 (-4.83%) | 4,694 |
| 19 Sep 2018 | INR | 341.55 | 350.1 | 340.15 | 344.6 | 137.84 | +2.4 (+0.70%) | 5,597 |
| 18 Sep 2018 | INR | 352.6 | 352.6 | 340 | 342.2 | 136.88 | -6.55 (-1.88%) | 4,038 |
| 17 Sep 2018 | INR | 348 | 352.4 | 346.8 | 348.75 | 139.5 | -9.55 (-2.67%) | 905 |
