| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | INR | 205.7 | 209.9 | 201.1 | 208.1 | 208.1 | +5.3 (+2.61%) | 192,210 |
| 31 Oct 2018 | INR | 200.05 | 204.9 | 198.7 | 202.8 | 202.8 | +2.7 (+1.35%) | 185,440 |
| 30 Oct 2018 | INR | 202.9 | 205 | 199 | 200.1 | 200.1 | -2.2 (-1.09%) | 60,390 |
| 29 Oct 2018 | INR | 199.95 | 203.65 | 198.35 | 202.3 | 202.3 | +4.2 (+2.12%) | 61,365 |
| 26 Oct 2018 | INR | 198.05 | 200 | 195.25 | 198.1 | 198.1 | -0.3 (-0.15%) | 50,540 |
| 25 Oct 2018 | INR | 198.5 | 201.95 | 197.05 | 198.4 | 198.4 | -4.45 (-2.19%) | 61,395 |
| 24 Oct 2018 | INR | 206.7 | 210.25 | 201 | 202.85 | 202.85 | -3.35 (-1.62%) | 73,015 |
| 23 Oct 2018 | INR | 206.95 | 209.85 | 200.2 | 206.2 | 206.2 | +1.5 (+0.73%) | 78,470 |
| 22 Oct 2018 | INR | 216 | 216 | 202.05 | 204.7 | 204.7 | -7 (-3.31%) | 133,910 |
| 19 Oct 2018 | INR | 209.4 | 212.45 | 205.05 | 211.7 | 211.7 | +2.05 (+0.98%) | 51,295 |
| 17 Oct 2018 | INR | 224.45 | 224.45 | 209 | 209.65 | 209.65 | -6.2 (-2.87%) | 100,420 |
| 16 Oct 2018 | INR | 219.95 | 221 | 215.05 | 215.85 | 215.85 | +1.8 (+0.84%) | 75,715 |
| 15 Oct 2018 | INR | 209.9 | 214.45 | 206.5 | 214.05 | 214.05 | +6.9 (+3.33%) | 115,805 |
| 12 Oct 2018 | INR | 199.45 | 209.8 | 198.6 | 207.15 | 207.15 | +9.15 (+4.62%) | 161,125 |
| 11 Oct 2018 | INR | 200 | 209 | 197 | 198 | 198 | -12.45 (-5.92%) | 131,630 |
| 10 Oct 2018 | INR | 201.3 | 212 | 201.3 | 210.45 | 210.45 | +9.15 (+4.55%) | 162,185 |
| 9 Oct 2018 | INR | 197.9 | 204.5 | 193 | 201.3 | 201.3 | +6.4 (+3.28%) | 199,950 |
| 8 Oct 2018 | INR | 204.55 | 209.15 | 192.3 | 194.9 | 194.9 | -11.2 (-5.43%) | 263,515 |
| 5 Oct 2018 | INR | 209 | 209.5 | 204 | 206.1 | 206.1 | -3.45 (-1.65%) | 125,970 |
| 4 Oct 2018 | INR | 210 | 214.75 | 206 | 209.55 | 209.55 | -5.9 (-2.74%) | 162,505 |
| 3 Oct 2018 | INR | 219 | 225.95 | 213.1 | 215.45 | 215.45 | -5.2 (-2.36%) | 166,480 |
| 1 Oct 2018 | INR | 214 | 225.85 | 207.15 | 220.65 | 220.65 | +3.95 (+1.82%) | 199,410 |
| 28 Sep 2018 | INR | 224 | 226 | 212.5 | 216.7 | 216.7 | -9.15 (-4.05%) | 149,595 |
| 27 Sep 2018 | INR | 229 | 231.5 | 224 | 225.85 | 225.85 | -5.9 (-2.55%) | 248,470 |
| 26 Sep 2018 | INR | 232.4 | 234.55 | 228.35 | 231.75 | 231.75 | +0.45 (+0.19%) | 110,820 |
| 25 Sep 2018 | INR | 225.2 | 234 | 225 | 231.3 | 231.3 | +3.2 (+1.40%) | 93,885 |
| 24 Sep 2018 | INR | 232.6 | 232.65 | 225.05 | 228.1 | 228.1 | -4.05 (-1.74%) | 153,180 |
| 21 Sep 2018 | INR | 243 | 246.5 | 218.2 | 232.15 | 232.15 | -9.65 (-3.99%) | 312,375 |
| 19 Sep 2018 | INR | 250.85 | 253.8 | 240 | 241.8 | 241.8 | -6.3 (-2.54%) | 167,415 |
| 18 Sep 2018 | INR | 258.1 | 258.95 | 246.5 | 248.1 | 248.1 | -10.7 (-4.13%) | 115,010 |
