| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 350.5 | 355.75 | 350.5 | 355.35 | 355.35 | +3 (+0.85%) | 966 |
| 30 Oct 2018 | INR | 358.55 | 359.25 | 349 | 352.35 | 352.35 | -7.05 (-1.96%) | 1,588 |
| 29 Oct 2018 | INR | 355.75 | 359.95 | 342 | 359.4 | 359.4 | +14.45 (+4.19%) | 683 |
| 26 Oct 2018 | INR | 358.3 | 358.3 | 342.8 | 344.95 | 344.95 | -15.5 (-4.30%) | 3,595 |
| 25 Oct 2018 | INR | 354.75 | 365 | 354.75 | 360.45 | 360.45 | +4.8 (+1.35%) | 1,250 |
| 24 Oct 2018 | INR | 371.1 | 371.1 | 352.5 | 355.65 | 355.65 | -5.85 (-1.62%) | 2,960 |
| 23 Oct 2018 | INR | 372.7 | 373.7 | 357 | 361.5 | 361.5 | -14.8 (-3.93%) | 2,636 |
| 22 Oct 2018 | INR | 386.5 | 388 | 373.35 | 376.3 | 376.3 | -11.1 (-2.87%) | 2,677 |
| 19 Oct 2018 | INR | 385.2 | 391.15 | 383.4 | 387.4 | 387.4 | -2.5 (-0.64%) | 1,401 |
| 17 Oct 2018 | INR | 399.45 | 399.45 | 385 | 389.9 | 389.9 | -2.35 (-0.60%) | 3,131 |
| 16 Oct 2018 | INR | 396.05 | 396.2 | 390.05 | 392.25 | 392.25 | -0.4 (-0.10%) | 1,216 |
| 15 Oct 2018 | INR | 397.15 | 399.25 | 388.85 | 392.65 | 392.65 | -7.05 (-1.76%) | 4,804 |
| 12 Oct 2018 | INR | 407.15 | 423.45 | 396.75 | 399.7 | 399.7 | -2.35 (-0.58%) | 4,435 |
| 11 Oct 2018 | INR | 387.15 | 406.1 | 384.95 | 402.05 | 402.05 | +4.95 (+1.25%) | 5,228 |
| 10 Oct 2018 | INR | 394.4 | 401.3 | 394.4 | 397.1 | 397.1 | +9.2 (+2.37%) | 762 |
| 9 Oct 2018 | INR | 386.65 | 390.45 | 383.4 | 387.9 | 387.9 | +3.1 (+0.81%) | 1,142 |
| 8 Oct 2018 | INR | 395 | 395.85 | 380 | 384.8 | 384.8 | -10.6 (-2.68%) | 1,528 |
| 5 Oct 2018 | INR | 398.4 | 400 | 390.25 | 395.4 | 395.4 | -1.05 (-0.26%) | 2,020 |
| 4 Oct 2018 | INR | 399.95 | 407.95 | 388 | 396.45 | 396.45 | -4.75 (-1.18%) | 2,161 |
| 3 Oct 2018 | INR | 409 | 410.05 | 395.5 | 401.2 | 401.2 | +6.85 (+1.74%) | 4,026 |
| 1 Oct 2018 | INR | 405 | 414.55 | 391 | 394.35 | 394.35 | -18.05 (-4.38%) | 6,421 |
| 28 Sep 2018 | INR | 424.15 | 436.05 | 405.05 | 412.4 | 412.4 | -12.05 (-2.84%) | 6,841 |
| 27 Sep 2018 | INR | 435 | 438.1 | 421 | 424.45 | 424.45 | -11.95 (-2.74%) | 2,728 |
| 26 Sep 2018 | INR | 448 | 457.95 | 425.2 | 436.4 | 436.4 | -7.1 (-1.60%) | 3,648 |
| 25 Sep 2018 | INR | 456.85 | 463 | 440.2 | 443.5 | 443.5 | -14.5 (-3.17%) | 4,965 |
| 24 Sep 2018 | INR | 447.55 | 464.8 | 431.5 | 458 | 458 | +9.5 (+2.12%) | 4,710 |
| 21 Sep 2018 | INR | 452 | 459 | 416 | 448.5 | 448.5 | -3.5 (-0.77%) | 10,826 |
| 19 Sep 2018 | INR | 469.9 | 469.9 | 450.35 | 452 | 452 | -4.65 (-1.02%) | 11,511 |
| 18 Sep 2018 | INR | 429.2 | 474.45 | 425.65 | 456.65 | 456.65 | +30.6 (+7.18%) | 33,800 |
| 17 Sep 2018 | INR | 431.6 | 432.4 | 425 | 426.05 | 426.05 | -6.75 (-1.56%) | 1,154 |
