| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 259.35 | 264.4 | 257.4 | 259.4 | 259.4 | +1.4 (+0.54%) | 25,770 |
| 30 Oct 2018 | INR | 262.4 | 262.4 | 255 | 258 | 258 | +0.2 (+0.08%) | 48,292 |
| 29 Oct 2018 | INR | 249.35 | 259 | 249.35 | 257.8 | 257.8 | +7.9 (+3.16%) | 35,695 |
| 26 Oct 2018 | INR | 259.95 | 259.95 | 246.05 | 249.9 | 249.9 | -3.5 (-1.38%) | 19,252 |
| 25 Oct 2018 | INR | 248.85 | 254.15 | 246.25 | 253.4 | 253.4 | +0.65 (+0.26%) | 26,761 |
| 24 Oct 2018 | INR | 254.25 | 256.4 | 249.8 | 252.75 | 252.75 | -0.55 (-0.22%) | 40,199 |
| 23 Oct 2018 | INR | 256 | 262.8 | 248.1 | 253.3 | 253.3 | -4.45 (-1.73%) | 36,362 |
| 22 Oct 2018 | INR | 259 | 259.5 | 251.3 | 257.75 | 257.75 | +4.3 (+1.70%) | 44,129 |
| 19 Oct 2018 | INR | 255 | 259.9 | 249.1 | 253.45 | 253.45 | -1.25 (-0.49%) | 20,750 |
| 17 Oct 2018 | INR | 274.9 | 274.9 | 252.4 | 254.7 | 254.7 | -10.8 (-4.07%) | 71,852 |
| 16 Oct 2018 | INR | 261 | 270.4 | 258 | 265.5 | 265.5 | +6.05 (+2.33%) | 58,264 |
| 15 Oct 2018 | INR | 256 | 262.75 | 251 | 259.45 | 259.45 | +6.25 (+2.47%) | 47,666 |
| 12 Oct 2018 | INR | 247.85 | 254.8 | 246.45 | 253.2 | 253.2 | +9.75 (+4.00%) | 50,398 |
| 11 Oct 2018 | INR | 240 | 247.25 | 230.35 | 243.45 | 243.45 | -1.1 (-0.45%) | 53,719 |
| 10 Oct 2018 | INR | 233 | 247.25 | 232.1 | 244.55 | 244.55 | +12.45 (+5.36%) | 57,257 |
| 9 Oct 2018 | INR | 234.9 | 235 | 224.15 | 232.1 | 232.1 | -0.25 (-0.11%) | 84,034 |
| 8 Oct 2018 | INR | 243.2 | 244.7 | 228.15 | 232.35 | 232.35 | -9.15 (-3.79%) | 103,378 |
| 5 Oct 2018 | INR | 250.6 | 252.6 | 238 | 241.5 | 241.5 | -7.6 (-3.05%) | 88,036 |
| 4 Oct 2018 | INR | 237.55 | 252.5 | 237.55 | 249.1 | 249.1 | +0.3 (+0.12%) | 125,133 |
| 3 Oct 2018 | INR | 247.9 | 258 | 236.65 | 248.8 | 248.8 | +3.45 (+1.41%) | 163,684 |
| 1 Oct 2018 | INR | 239 | 249.6 | 223 | 245.35 | 245.35 | +6.2 (+2.59%) | 96,322 |
| 28 Sep 2018 | INR | 252 | 252 | 237 | 239.15 | 239.15 | -10.15 (-4.07%) | 114,615 |
| 27 Sep 2018 | INR | 253.45 | 254.65 | 247.25 | 249.3 | 249.3 | -3.4 (-1.35%) | 134,051 |
| 26 Sep 2018 | INR | 256.55 | 258 | 252 | 252.7 | 252.7 | -2.5 (-0.98%) | 81,277 |
| 25 Sep 2018 | INR | 258.85 | 266.95 | 250.5 | 255.2 | 255.2 | -3.65 (-1.41%) | 115,620 |
| 24 Sep 2018 | INR | 258.4 | 263.3 | 248 | 258.85 | 258.85 | +2.75 (+1.07%) | 72,457 |
| 21 Sep 2018 | INR | 269.5 | 273.5 | 232.6 | 256.1 | 256.1 | -12 (-4.48%) | 153,678 |
| 19 Sep 2018 | INR | 278.95 | 278.95 | 266.4 | 268.1 | 268.1 | -5.8 (-2.12%) | 77,067 |
| 18 Sep 2018 | INR | 288 | 288 | 272.05 | 273.9 | 273.9 | -9.5 (-3.35%) | 97,898 |
| 17 Sep 2018 | INR | 287.35 | 287.35 | 282.15 | 283.4 | 283.4 | -3.4 (-1.19%) | 64,049 |
