| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 280.05 | 283.95 | 278.05 | 282.2 | 282.2 | -0.5 (-0.18%) | 1,225 |
| 30 Oct 2018 | INR | 280.2 | 284 | 279 | 282.7 | 282.7 | +2.85 (+1.02%) | 2,232 |
| 29 Oct 2018 | INR | 278 | 283 | 277 | 279.85 | 279.85 | -2.9 (-1.03%) | 1,289 |
| 26 Oct 2018 | INR | 281.9 | 286.55 | 277.45 | 282.75 | 282.75 | -0.2 (-0.07%) | 1,686 |
| 25 Oct 2018 | INR | 275.05 | 285 | 270.75 | 282.95 | 282.95 | +4 (+1.43%) | 2,758 |
| 24 Oct 2018 | INR | 266.9 | 282.75 | 260 | 278.95 | 278.95 | +9.2 (+3.41%) | 2,254 |
| 23 Oct 2018 | INR | 270.1 | 271.9 | 264.1 | 269.75 | 269.75 | -1.05 (-0.39%) | 3,663 |
| 22 Oct 2018 | INR | 275.15 | 277.4 | 265 | 270.8 | 270.8 | -8.05 (-2.89%) | 1,368 |
| 19 Oct 2018 | INR | 284.45 | 284.5 | 275.25 | 278.85 | 278.85 | -6.25 (-2.19%) | 1,986 |
| 17 Oct 2018 | INR | 288 | 293.75 | 283.7 | 285.1 | 285.1 | -0.55 (-0.19%) | 3,245 |
| 16 Oct 2018 | INR | 281.65 | 290.25 | 281.65 | 285.65 | 285.65 | +1.05 (+0.37%) | 4,305 |
| 15 Oct 2018 | INR | 281.95 | 285.4 | 280.25 | 284.6 | 284.6 | +0.15 (+0.05%) | 2,158 |
| 12 Oct 2018 | INR | 284 | 286.3 | 281 | 284.45 | 284.45 | +2.8 (+0.99%) | 1,775 |
| 11 Oct 2018 | INR | 278 | 283.85 | 270 | 281.65 | 281.65 | +2.65 (+0.95%) | 3,106 |
| 10 Oct 2018 | INR | 269.4 | 282.35 | 269.4 | 279 | 279 | +9.95 (+3.70%) | 8,105 |
| 9 Oct 2018 | INR | 273.25 | 274.85 | 266.7 | 269.05 | 269.05 | -5.45 (-1.99%) | 3,516 |
| 8 Oct 2018 | INR | 278.55 | 278.55 | 270.2 | 274.5 | 274.5 | -1.95 (-0.71%) | 4,477 |
| 5 Oct 2018 | INR | 286.15 | 286.6 | 275.05 | 276.45 | 276.45 | -4.1 (-1.46%) | 3,157 |
| 4 Oct 2018 | INR | 289 | 289 | 276.65 | 280.55 | 280.55 | -1.75 (-0.62%) | 3,803 |
| 3 Oct 2018 | INR | 281 | 286.9 | 278 | 282.3 | 282.3 | +1.85 (+0.66%) | 5,819 |
| 1 Oct 2018 | INR | 282.95 | 284.5 | 275 | 280.45 | 280.45 | -0.85 (-0.30%) | 7,786 |
| 28 Sep 2018 | INR | 291.05 | 292.55 | 280.2 | 281.3 | 281.3 | -11.35 (-3.88%) | 8,340 |
| 27 Sep 2018 | INR | 303.7 | 304.2 | 291.85 | 292.65 | 292.65 | -7 (-2.34%) | 6,611 |
| 26 Sep 2018 | INR | 299.95 | 306.5 | 298.75 | 299.65 | 299.65 | -0.75 (-0.25%) | 4,965 |
| 25 Sep 2018 | INR | 305 | 306.6 | 297 | 300.4 | 300.4 | -7.85 (-2.55%) | 8,453 |
| 24 Sep 2018 | INR | 320.1 | 321.6 | 305.05 | 308.25 | 308.25 | -12.6 (-3.93%) | 8,743 |
| 21 Sep 2018 | INR | 334 | 349 | 315 | 320.85 | 320.85 | -12.95 (-3.88%) | 12,933 |
| 19 Sep 2018 | INR | 350 | 350 | 330.1 | 333.8 | 333.8 | -12.95 (-3.73%) | 17,037 |
| 18 Sep 2018 | INR | 347.9 | 378 | 340.65 | 346.75 | 346.75 | -3.15 (-0.90%) | 42,733 |
| 17 Sep 2018 | INR | 345.05 | 351.25 | 345 | 349.9 | 349.9 | -2.4 (-0.68%) | 2,845 |
