| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 279 | 303 | 272 | 298.45 | 298.45 | +16.55 (+5.87%) | 262,918 |
| 30 Oct 2018 | INR | 264.3 | 284 | 264.3 | 281.9 | 281.9 | +17.7 (+6.70%) | 1,825 |
| 29 Oct 2018 | INR | 260.4 | 267 | 257 | 264.2 | 264.2 | +1.85 (+0.71%) | 3,851 |
| 26 Oct 2018 | INR | 263.1 | 265.2 | 262 | 262.35 | 262.35 | -2.1 (-0.79%) | 1,264 |
| 25 Oct 2018 | INR | 269 | 269.5 | 264 | 264.45 | 264.45 | -8.1 (-2.97%) | 1,012 |
| 24 Oct 2018 | INR | 274.15 | 276.65 | 265 | 272.55 | 272.55 | -1.9 (-0.69%) | 13,002 |
| 23 Oct 2018 | INR | 268 | 278.5 | 266.5 | 274.45 | 274.45 | +1.7 (+0.62%) | 4,357 |
| 22 Oct 2018 | INR | 285.2 | 293 | 270 | 272.75 | 272.75 | -11.3 (-3.98%) | 3,282 |
| 19 Oct 2018 | INR | 291.2 | 295 | 282.05 | 284.05 | 284.05 | -12.15 (-4.10%) | 2,516 |
| 17 Oct 2018 | INR | 297.35 | 308 | 292 | 296.2 | 296.2 | -1.3 (-0.44%) | 3,340 |
| 16 Oct 2018 | INR | 304 | 304 | 296 | 297.5 | 297.5 | -1.9 (-0.63%) | 1,163 |
| 15 Oct 2018 | INR | 288.05 | 302.55 | 286.2 | 299.4 | 299.4 | +10.35 (+3.58%) | 4,515 |
| 12 Oct 2018 | INR | 287.55 | 292.7 | 285 | 289.05 | 289.05 | +0.9 (+0.31%) | 1,526 |
| 11 Oct 2018 | INR | 285 | 291.15 | 283.1 | 288.15 | 288.15 | -0.25 (-0.09%) | 1,064 |
| 10 Oct 2018 | INR | 287.15 | 291.55 | 287.05 | 288.4 | 288.4 | -3.85 (-1.32%) | 693 |
| 9 Oct 2018 | INR | 277.5 | 296.9 | 274.45 | 292.25 | 292.25 | +11.15 (+3.97%) | 3,417 |
| 8 Oct 2018 | INR | 269.6 | 285 | 268.5 | 281.1 | 281.1 | +8.95 (+3.29%) | 1,896 |
| 5 Oct 2018 | INR | 270.85 | 274 | 267.4 | 272.15 | 272.15 | -1.5 (-0.55%) | 113,734 |
| 4 Oct 2018 | INR | 259.55 | 274.9 | 259.55 | 273.65 | 273.65 | +4.75 (+1.77%) | 1,111 |
| 3 Oct 2018 | INR | 261.55 | 278 | 261.55 | 268.9 | 268.9 | +1.2 (+0.45%) | 102,653 |
| 1 Oct 2018 | INR | 274.75 | 275 | 265.05 | 267.7 | 267.7 | -10.4 (-3.74%) | 58,696 |
| 28 Sep 2018 | INR | 272.9 | 290 | 272.9 | 278.1 | 278.1 | +2.35 (+0.85%) | 18,421 |
| 27 Sep 2018 | INR | 278.1 | 285.75 | 270 | 275.75 | 275.75 | -8.65 (-3.04%) | 30,296 |
| 26 Sep 2018 | INR | 294.75 | 294.75 | 283.25 | 284.4 | 284.4 | -3.25 (-1.13%) | 1,179 |
| 25 Sep 2018 | INR | 278.1 | 291 | 278.1 | 287.65 | 287.65 | +4.9 (+1.73%) | 1,959 |
| 24 Sep 2018 | INR | 283 | 287 | 277.3 | 282.75 | 282.75 | -2.7 (-0.95%) | 2,662 |
| 21 Sep 2018 | INR | 283.65 | 293.8 | 282 | 285.45 | 285.45 | -0.55 (-0.19%) | 4,627 |
| 19 Sep 2018 | INR | 285.45 | 293.9 | 284 | 286 | 286 | +0.55 (+0.19%) | 13,466 |
| 18 Sep 2018 | INR | 283.2 | 288 | 283.2 | 285.45 | 285.45 | -0.6 (-0.21%) | 8,641 |
| 17 Sep 2018 | INR | 291.6 | 292.95 | 284 | 286.05 | 286.05 | -9.95 (-3.36%) | 9,615 |
