| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 295.8 | 304 | 293.05 | 301.55 | 301.55 | +7.45 (+2.53%) | 701 |
| 30 Oct 2018 | INR | 287.2 | 300 | 286.25 | 294.1 | 294.1 | +10.75 (+3.79%) | 781 |
| 29 Oct 2018 | INR | 283.75 | 285.25 | 280.6 | 283.35 | 283.35 | +0.85 (+0.30%) | 656 |
| 26 Oct 2018 | INR | 284.05 | 287 | 280 | 282.5 | 282.5 | -4.85 (-1.69%) | 873 |
| 25 Oct 2018 | INR | 279 | 290 | 279 | 287.35 | 287.35 | +5.8 (+2.06%) | 589 |
| 24 Oct 2018 | INR | 283 | 284.5 | 279.05 | 281.55 | 281.55 | -0.7 (-0.25%) | 698 |
| 23 Oct 2018 | INR | 279.8 | 287.6 | 275 | 282.25 | 282.25 | -1.95 (-0.69%) | 1,219 |
| 22 Oct 2018 | INR | 296.05 | 296.05 | 278.3 | 284.2 | 284.2 | -15.65 (-5.22%) | 2,538 |
| 19 Oct 2018 | INR | 319.8 | 319.8 | 292 | 299.85 | 299.85 | -9.55 (-3.09%) | 3,180 |
| 17 Oct 2018 | INR | 315 | 315 | 306.5 | 309.4 | 309.4 | -1.25 (-0.40%) | 3,041 |
| 16 Oct 2018 | INR | 308.9 | 312 | 302 | 310.65 | 310.65 | +10 (+3.33%) | 1,947 |
| 15 Oct 2018 | INR | 303 | 303 | 297.5 | 300.65 | 300.65 | -0.4 (-0.13%) | 1,662 |
| 12 Oct 2018 | INR | 306.65 | 307 | 292.85 | 301.05 | 301.05 | +5.15 (+1.74%) | 4,211 |
| 11 Oct 2018 | INR | 286.2 | 300.55 | 276 | 295.9 | 295.9 | +5.05 (+1.74%) | 143,882 |
| 10 Oct 2018 | INR | 284.6 | 295.45 | 281.05 | 290.85 | 290.85 | +4.3 (+1.50%) | 210,145 |
| 9 Oct 2018 | INR | 287.4 | 290.2 | 279.85 | 286.55 | 286.55 | +3.7 (+1.31%) | 6,292 |
| 8 Oct 2018 | INR | 300.3 | 304.5 | 278.2 | 282.85 | 282.85 | -16.7 (-5.58%) | 64,294 |
| 5 Oct 2018 | INR | 292.8 | 309.5 | 290.1 | 299.55 | 299.55 | +6.2 (+2.11%) | 307,027 |
| 4 Oct 2018 | INR | 298 | 303 | 285.3 | 293.35 | 293.35 | -8.75 (-2.90%) | 6,514 |
| 3 Oct 2018 | INR | 303.5 | 311 | 297.55 | 302.1 | 302.1 | +1.15 (+0.38%) | 11,787 |
| 1 Oct 2018 | INR | 319 | 323.3 | 290.65 | 300.95 | 300.95 | -18.3 (-5.73%) | 7,162 |
| 28 Sep 2018 | INR | 350 | 350 | 317 | 319.25 | 319.25 | -24.4 (-7.10%) | 5,859 |
| 27 Sep 2018 | INR | 350.05 | 354.15 | 336.05 | 343.65 | 343.65 | -8.45 (-2.40%) | 4,258 |
| 26 Sep 2018 | INR | 363 | 363 | 350 | 352.1 | 352.1 | +1.1 (+0.31%) | 7,413 |
| 25 Sep 2018 | INR | 365 | 367 | 345.1 | 351 | 351 | -10.8 (-2.99%) | 105,328 |
| 24 Sep 2018 | INR | 392.85 | 400.3 | 352.7 | 361.8 | 361.8 | -32.8 (-8.31%) | 6,074 |
| 21 Sep 2018 | INR | 411.25 | 414.95 | 387 | 394.6 | 394.6 | -16 (-3.90%) | 8,424 |
| 19 Sep 2018 | INR | 421.85 | 427.95 | 402 | 410.6 | 410.6 | -12.2 (-2.89%) | 6,196 |
| 18 Sep 2018 | INR | 438.45 | 438.45 | 420.05 | 422.8 | 422.8 | -10.8 (-2.49%) | 1,534 |
| 17 Sep 2018 | INR | 428.8 | 439 | 428.8 | 433.6 | 433.6 | +7.6 (+1.78%) | 2,510 |
