| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 206.35 | 214 | 201.6 | 212.55 | 212.55 | +7.2 (+3.51%) | 33,087 |
| 30 Oct 2018 | INR | 198.2 | 207.5 | 198.2 | 205.35 | 205.35 | +3.55 (+1.76%) | 19,231 |
| 29 Oct 2018 | INR | 197.1 | 204.9 | 195.75 | 201.8 | 201.8 | +4.7 (+2.38%) | 11,468 |
| 26 Oct 2018 | INR | 197.8 | 205.05 | 190.2 | 197.1 | 197.1 | -2.15 (-1.08%) | 56,890 |
| 25 Oct 2018 | INR | 203.2 | 203.2 | 197.2 | 199.25 | 199.25 | -3.85 (-1.90%) | 10,268 |
| 24 Oct 2018 | INR | 198.5 | 206 | 196.25 | 203.1 | 203.1 | +5.45 (+2.76%) | 16,863 |
| 23 Oct 2018 | INR | 197.8 | 199.05 | 195.7 | 197.65 | 197.65 | 0.0 (0.0%) | 514,753 |
| 22 Oct 2018 | INR | 191.2 | 199.45 | 191.2 | 197.65 | 197.65 | +0.75 (+0.38%) | 17,826 |
| 19 Oct 2018 | INR | 196.05 | 199.6 | 192.05 | 196.9 | 196.9 | -1.6 (-0.81%) | 26,255 |
| 17 Oct 2018 | INR | 200.1 | 202.8 | 197.65 | 198.5 | 198.5 | -1.15 (-0.58%) | 12,095 |
| 16 Oct 2018 | INR | 201.15 | 203.05 | 198 | 199.65 | 199.65 | -2 (-0.99%) | 19,786 |
| 15 Oct 2018 | INR | 210 | 210 | 200.25 | 201.65 | 201.65 | -4.25 (-2.06%) | 17,208 |
| 12 Oct 2018 | INR | 204.8 | 207.9 | 198.5 | 205.9 | 205.9 | +6.25 (+3.13%) | 26,573 |
| 11 Oct 2018 | INR | 207.85 | 207.85 | 193.7 | 199.65 | 199.65 | -3.1 (-1.53%) | 35,476 |
| 10 Oct 2018 | INR | 204.9 | 204.9 | 201 | 202.75 | 202.75 | +0.85 (+0.42%) | 23,730 |
| 9 Oct 2018 | INR | 207.4 | 207.4 | 200.2 | 201.9 | 201.9 | -2.45 (-1.20%) | 773,875 |
| 8 Oct 2018 | INR | 211.95 | 211.95 | 202.85 | 204.35 | 204.35 | -7.1 (-3.36%) | 21,708 |
| 5 Oct 2018 | INR | 212.25 | 214.05 | 204 | 211.45 | 211.45 | -0.75 (-0.35%) | 19,447 |
| 4 Oct 2018 | INR | 211.8 | 214.9 | 200.05 | 212.2 | 212.2 | +0.15 (+0.07%) | 56,919 |
| 3 Oct 2018 | INR | 219 | 219 | 210.15 | 212.05 | 212.05 | -6.9 (-3.15%) | 419,184 |
| 1 Oct 2018 | INR | 224.9 | 224.9 | 216 | 218.95 | 218.95 | -4.5 (-2.01%) | 12,203 |
| 28 Sep 2018 | INR | 222.75 | 226 | 218.65 | 223.45 | 223.45 | +1.2 (+0.54%) | 18,193 |
| 27 Sep 2018 | INR | 221.8 | 224.95 | 214.5 | 222.25 | 222.25 | +4.45 (+2.04%) | 33,540 |
| 26 Sep 2018 | INR | 222.4 | 222.4 | 213.9 | 217.8 | 217.8 | -1.95 (-0.89%) | 32,186 |
| 25 Sep 2018 | INR | 223.4 | 223.4 | 214.7 | 219.75 | 219.75 | -0.25 (-0.11%) | 30,484 |
| 24 Sep 2018 | INR | 229.1 | 229.3 | 217.65 | 220 | 220 | -9.3 (-4.06%) | 18,958 |
| 21 Sep 2018 | INR | 225 | 231.5 | 215.7 | 229.3 | 229.3 | +3.25 (+1.44%) | 37,761 |
| 19 Sep 2018 | INR | 231.8 | 231.8 | 220.55 | 226.05 | 226.05 | -1.25 (-0.55%) | 17,092 |
| 18 Sep 2018 | INR | 222.05 | 228.4 | 221 | 227.3 | 227.3 | +6.55 (+2.97%) | 34,365 |
| 17 Sep 2018 | INR | 219.95 | 223.5 | 218.1 | 220.75 | 220.75 | +0.6 (+0.27%) | 15,169 |
