| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 287.45 | 290 | 275.6 | 282.15 | 282.15 | +6.75 (+2.45%) | 7,691 |
| 30 Oct 2018 | INR | 274.75 | 291 | 265 | 275.4 | 275.4 | -2 (-0.72%) | 220,545 |
| 29 Oct 2018 | INR | 272.3 | 278 | 259.8 | 277.4 | 277.4 | +10.4 (+3.90%) | 6,855 |
| 26 Oct 2018 | INR | 265.05 | 272.15 | 265.05 | 267 | 267 | +1.55 (+0.58%) | 816 |
| 25 Oct 2018 | INR | 267.25 | 267.95 | 264.2 | 265.45 | 265.45 | -4.5 (-1.67%) | 213 |
| 24 Oct 2018 | INR | 269.4 | 274.6 | 266.6 | 269.95 | 269.95 | -0.45 (-0.17%) | 14,323 |
| 23 Oct 2018 | INR | 272 | 275.75 | 265 | 270.4 | 270.4 | -4.2 (-1.53%) | 2,606 |
| 22 Oct 2018 | INR | 280.25 | 280.25 | 271.1 | 274.6 | 274.6 | -0.9 (-0.33%) | 495 |
| 19 Oct 2018 | INR | 275 | 279.3 | 275 | 275.5 | 275.5 | -3.2 (-1.15%) | 9,901 |
| 17 Oct 2018 | INR | 284.4 | 284.4 | 278 | 278.7 | 278.7 | -2.75 (-0.98%) | 11,831 |
| 16 Oct 2018 | INR | 284.55 | 284.8 | 280.05 | 281.45 | 281.45 | -0.55 (-0.20%) | 168 |
| 15 Oct 2018 | INR | 299 | 299 | 274 | 282 | 282 | +0.7 (+0.25%) | 19,182 |
| 12 Oct 2018 | INR | 289.15 | 290.5 | 277.9 | 281.3 | 281.3 | -9.3 (-3.20%) | 709 |
| 11 Oct 2018 | INR | 278.65 | 301.35 | 270.1 | 290.6 | 290.6 | +12.6 (+4.53%) | 11,408 |
| 10 Oct 2018 | INR | 267.9 | 280 | 267.25 | 278 | 278 | +15.75 (+6.01%) | 62,055 |
| 9 Oct 2018 | INR | 274 | 274.5 | 261.2 | 262.25 | 262.25 | -10.2 (-3.74%) | 672 |
| 8 Oct 2018 | INR | 276.35 | 276.35 | 270.85 | 272.45 | 272.45 | -3.1 (-1.13%) | 722 |
| 5 Oct 2018 | INR | 278 | 283.25 | 275 | 275.55 | 275.55 | -5.8 (-2.06%) | 13,305 |
| 4 Oct 2018 | INR | 283.7 | 287.8 | 278.05 | 281.35 | 281.35 | -0.95 (-0.34%) | 10,549 |
| 3 Oct 2018 | INR | 281.1 | 288.5 | 280 | 282.3 | 282.3 | +1.55 (+0.55%) | 414 |
| 1 Oct 2018 | INR | 283.6 | 284.6 | 277.1 | 280.75 | 280.75 | -1.55 (-0.55%) | 2,123 |
| 28 Sep 2018 | INR | 278 | 296.65 | 275.1 | 282.3 | 282.3 | -1.6 (-0.56%) | 11,431 |
| 27 Sep 2018 | INR | 285 | 288.75 | 283.05 | 283.9 | 283.9 | -4.25 (-1.47%) | 273 |
| 26 Sep 2018 | INR | 283 | 289 | 283 | 288.15 | 288.15 | +0.35 (+0.12%) | 228 |
| 25 Sep 2018 | INR | 288 | 294.6 | 280 | 287.8 | 287.8 | -2.55 (-0.88%) | 1,460 |
| 24 Sep 2018 | INR | 299.55 | 299.55 | 287.55 | 290.35 | 290.35 | -9.2 (-3.07%) | 3,123 |
| 21 Sep 2018 | INR | 302.55 | 306.55 | 295 | 299.55 | 299.55 | -0.8 (-0.27%) | 725 |
| 19 Sep 2018 | INR | 304 | 306.1 | 297 | 300.35 | 300.35 | -5.5 (-1.80%) | 490 |
| 18 Sep 2018 | INR | 308.9 | 311 | 300 | 305.85 | 305.85 | 0.0 (0.0%) | 420 |
| 17 Sep 2018 | INR | 309 | 310 | 305 | 305.85 | 305.85 | -1.85 (-0.60%) | 11,250 |
