| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 395 | 402 | 384.05 | 389.35 | 389.35 | -1.35 (-0.35%) | 9,487 |
| 30 Oct 2018 | INR | 372.35 | 398.1 | 372.35 | 390.7 | 390.7 | +23.65 (+6.44%) | 6,219 |
| 29 Oct 2018 | INR | 354.25 | 372 | 347.7 | 367.05 | 367.05 | +19.15 (+5.50%) | 7,648 |
| 26 Oct 2018 | INR | 354 | 355.7 | 344.1 | 347.9 | 347.9 | -8.05 (-2.26%) | 6,989 |
| 25 Oct 2018 | INR | 366 | 366 | 344.2 | 355.95 | 355.95 | -8.8 (-2.41%) | 4,886 |
| 24 Oct 2018 | INR | 353.95 | 370.85 | 347 | 364.75 | 364.75 | +11.55 (+3.27%) | 5,277 |
| 23 Oct 2018 | INR | 344.95 | 354.9 | 341.05 | 353.2 | 353.2 | +7.15 (+2.07%) | 859 |
| 22 Oct 2018 | INR | 383 | 383 | 344 | 346.05 | 346.05 | -24.5 (-6.61%) | 7,257 |
| 19 Oct 2018 | INR | 390 | 390 | 365.6 | 370.55 | 370.55 | -22.9 (-5.82%) | 4,564 |
| 17 Oct 2018 | INR | 404.1 | 407.5 | 384.75 | 393.45 | 393.45 | -6.6 (-1.65%) | 1,936 |
| 16 Oct 2018 | INR | 380 | 404 | 380 | 400.05 | 400.05 | +22.15 (+5.86%) | 7,583 |
| 15 Oct 2018 | INR | 357 | 385 | 357 | 377.9 | 377.9 | +22.15 (+6.23%) | 6,516 |
| 12 Oct 2018 | INR | 360 | 364 | 352.65 | 355.75 | 355.75 | +7.05 (+2.02%) | 3,451 |
| 11 Oct 2018 | INR | 359 | 359 | 335 | 348.7 | 348.7 | -6.1 (-1.72%) | 3,683 |
| 10 Oct 2018 | INR | 349.75 | 366.15 | 349.75 | 354.8 | 354.8 | +9.85 (+2.86%) | 3,446 |
| 9 Oct 2018 | INR | 351.05 | 359 | 335 | 344.95 | 344.95 | +5 (+1.47%) | 3,474 |
| 8 Oct 2018 | INR | 367.65 | 369.9 | 332.95 | 339.95 | 339.95 | -30.2 (-8.16%) | 25,761 |
| 5 Oct 2018 | INR | 375.05 | 406.1 | 368 | 370.15 | 370.15 | -20.65 (-5.28%) | 8,380 |
| 4 Oct 2018 | INR | 394 | 398.05 | 376.15 | 390.8 | 390.8 | -9.5 (-2.37%) | 7,405 |
| 3 Oct 2018 | INR | 386.5 | 413.85 | 386.5 | 400.3 | 400.3 | +19.25 (+5.05%) | 4,870 |
| 1 Oct 2018 | INR | 395 | 395 | 367.7 | 381.05 | 381.05 | -20.2 (-5.03%) | 12,352 |
| 28 Sep 2018 | INR | 430.05 | 430.55 | 395.7 | 401.25 | 401.25 | -21.15 (-5.01%) | 16,225 |
| 27 Sep 2018 | INR | 424 | 428 | 420 | 422.4 | 422.4 | +1.1 (+0.26%) | 7,474 |
| 26 Sep 2018 | INR | 424.95 | 439.25 | 415.1 | 421.3 | 421.3 | +3.35 (+0.80%) | 13,135 |
| 25 Sep 2018 | INR | 418 | 424.95 | 410 | 417.95 | 417.95 | +2.7 (+0.65%) | 2,679 |
| 24 Sep 2018 | INR | 438 | 441.45 | 405.55 | 415.25 | 415.25 | -22.2 (-5.07%) | 7,398 |
| 21 Sep 2018 | INR | 449 | 464 | 430 | 437.45 | 437.45 | -4.65 (-1.05%) | 9,069 |
| 19 Sep 2018 | INR | 464.4 | 464.4 | 437.8 | 442.1 | 442.1 | -18 (-3.91%) | 10,399 |
| 18 Sep 2018 | INR | 469 | 469 | 456 | 460.1 | 460.1 | -4.75 (-1.02%) | 7,214 |
| 17 Sep 2018 | INR | 467 | 474.5 | 459.95 | 464.85 | 464.85 | +2.65 (+0.57%) | 6,131 |
