| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 131.82 | 132.03 | 127.5 | 129.91 | 129.91 | -1.09 (-0.83%) | 6,172,660 |
| 30 Oct 2018 | INR | 126.61 | 131.78 | 125.23 | 131 | 131 | +4.41 (+3.48%) | 6,216,645 |
| 29 Oct 2018 | INR | 124.56 | 127.08 | 122.54 | 126.59 | 126.59 | +4.89 (+4.02%) | 5,926,100 |
| 26 Oct 2018 | INR | 120.93 | 125.57 | 120.32 | 121.7 | 121.7 | +0.77 (+0.64%) | 7,648,301 |
| 25 Oct 2018 | INR | 119.39 | 122.25 | 119.19 | 120.93 | 120.93 | -1.08 (-0.89%) | 4,968,553 |
| 24 Oct 2018 | INR | 121.04 | 122.58 | 119.98 | 122.01 | 122.01 | +2.67 (+2.24%) | 3,439,386 |
| 23 Oct 2018 | INR | 119.24 | 121.04 | 116.48 | 119.34 | 119.34 | -1.61 (-1.33%) | 3,763,317 |
| 22 Oct 2018 | INR | 123.09 | 123.86 | 119.7 | 120.95 | 120.95 | -1.47 (-1.20%) | 2,783,185 |
| 19 Oct 2018 | INR | 117.12 | 123.96 | 117.01 | 122.42 | 122.42 | +3.06 (+2.56%) | 6,666,266 |
| 17 Oct 2018 | INR | 127.41 | 127.77 | 118.22 | 119.36 | 119.36 | -6.51 (-5.17%) | 4,998,866 |
| 16 Oct 2018 | INR | 126.55 | 128.66 | 124.68 | 125.87 | 125.87 | +0.07 (+0.06%) | 4,963,685 |
| 15 Oct 2018 | INR | 124.81 | 126.86 | 121.63 | 125.8 | 125.8 | +0.88 (+0.70%) | 2,780,804 |
| 12 Oct 2018 | INR | 124.03 | 127.18 | 123.11 | 124.92 | 124.92 | +3.14 (+2.58%) | 4,094,328 |
| 11 Oct 2018 | INR | 118.56 | 124.77 | 116.67 | 121.78 | 121.78 | -2.99 (-2.40%) | 7,066,572 |
| 10 Oct 2018 | INR | 114.02 | 125.57 | 114.02 | 124.77 | 124.77 | +11.11 (+9.77%) | 7,665,345 |
| 9 Oct 2018 | INR | 115.53 | 116.21 | 109.49 | 113.66 | 113.66 | -0.26 (-0.23%) | 5,577,636 |
| 8 Oct 2018 | INR | 117.88 | 118.86 | 111.65 | 113.92 | 113.92 | -4.94 (-4.16%) | 5,964,565 |
| 5 Oct 2018 | INR | 118.56 | 122.27 | 117.05 | 118.86 | 118.86 | -1.22 (-1.02%) | 3,585,663 |
| 4 Oct 2018 | INR | 117.39 | 121.44 | 116.08 | 120.08 | 120.08 | +0.12 (+0.10%) | 2,894,324 |
| 3 Oct 2018 | INR | 122.42 | 125.47 | 119.2 | 119.96 | 119.96 | -3.22 (-2.61%) | 4,215,074 |
| 1 Oct 2018 | INR | 118.79 | 125.04 | 116.36 | 123.18 | 123.18 | +2.74 (+2.27%) | 7,480,896 |
| 28 Sep 2018 | INR | 128.79 | 129.34 | 118.69 | 120.44 | 120.44 | -7.21 (-5.65%) | 7,681,143 |
| 27 Sep 2018 | INR | 133.33 | 134.36 | 126.91 | 127.65 | 127.65 | -5.76 (-4.32%) | 5,917,992 |
| 26 Sep 2018 | INR | 130.11 | 135.89 | 130.11 | 133.41 | 133.41 | +2.82 (+2.16%) | 7,193,284 |
| 25 Sep 2018 | INR | 136.67 | 136.67 | 127.61 | 130.59 | 130.59 | -5.93 (-4.34%) | 11,463,532 |
| 24 Sep 2018 | INR | 138.67 | 138.83 | 135.7 | 136.52 | 136.52 | -1.42 (-1.03%) | 3,614,949 |
| 21 Sep 2018 | INR | 143.64 | 145.04 | 131.52 | 137.94 | 137.94 | -5.81 (-4.04%) | 6,649,481 |
| 19 Sep 2018 | INR | 145.72 | 146.97 | 142.54 | 143.75 | 143.75 | -1.23 (-0.85%) | 4,450,472 |
| 18 Sep 2018 | INR | 146.04 | 149.09 | 144.43 | 144.98 | 144.98 | -2.25 (-1.53%) | 4,016,934 |
| 17 Sep 2018 | INR | 148.67 | 149.98 | 145.87 | 147.23 | 147.23 | -1.37 (-0.92%) | 3,028,779 |
