| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 304.14 | 310.4 | 302 | 304.2 | 152.1 | +2.5 (+0.83%) | 21,804 |
| 30 Oct 2018 | INR | 304.4 | 314 | 298 | 301.7 | 150.85 | +3 (+1.00%) | 75,444 |
| 29 Oct 2018 | INR | 295.14 | 301.5 | 295 | 298.7 | 149.35 | +4.5 (+1.53%) | 40,144 |
| 26 Oct 2018 | INR | 300 | 302.8 | 286.36 | 294.2 | 147.1 | -2.16 (-0.73%) | 47,448 |
| 25 Oct 2018 | INR | 302 | 307.9 | 294 | 296.36 | 148.18 | -11.54 (-3.75%) | 75,236 |
| 24 Oct 2018 | INR | 317.9 | 319 | 303.5 | 307.9 | 153.95 | -5 (-1.60%) | 63,912 |
| 23 Oct 2018 | INR | 309.8 | 320 | 305.04 | 312.9 | 156.45 | +0.9 (+0.29%) | 120,358 |
| 22 Oct 2018 | INR | 334.9 | 334.9 | 307.26 | 312 | 156 | +0.36 (+0.12%) | 694,918 |
| 19 Oct 2018 | INR | 308.7 | 316.9 | 302 | 311.64 | 155.82 | +3.44 (+1.12%) | 92,306 |
| 17 Oct 2018 | INR | 320 | 328 | 305 | 308.2 | 154.1 | -8.7 (-2.75%) | 41,684 |
| 16 Oct 2018 | INR | 316 | 328.86 | 302.64 | 316.9 | 158.45 | +2.94 (+0.94%) | 128,252 |
| 15 Oct 2018 | INR | 285.1 | 316.7 | 285.1 | 313.96 | 156.98 | +28.66 (+10.05%) | 113,070 |
| 12 Oct 2018 | INR | 276 | 288.8 | 276 | 285.3 | 142.65 | +8.8 (+3.18%) | 35,726 |
| 11 Oct 2018 | INR | 254.94 | 282.5 | 242 | 276.5 | 138.25 | +9.54 (+3.57%) | 53,214 |
| 10 Oct 2018 | INR | 222.2 | 271.5 | 222.2 | 266.96 | 133.48 | +40.32 (+17.79%) | 68,088 |
| 9 Oct 2018 | INR | 218.3 | 230.9 | 218.3 | 226.64 | 113.32 | +2.78 (+1.24%) | 5,908 |
| 8 Oct 2018 | INR | 228.14 | 245 | 207.94 | 223.86 | 111.93 | -6.14 (-2.67%) | 57,872 |
| 5 Oct 2018 | INR | 231 | 237.26 | 228 | 230 | 115 | -4.26 (-1.82%) | 22,472 |
| 4 Oct 2018 | INR | 230.56 | 240 | 230.56 | 234.26 | 117.13 | -2.94 (-1.24%) | 18,086 |
| 3 Oct 2018 | INR | 225.5 | 243.64 | 225.5 | 237.2 | 118.6 | +13.3 (+5.94%) | 47,466 |
| 1 Oct 2018 | INR | 236 | 240 | 215 | 223.9 | 111.95 | -11.4 (-4.84%) | 65,108 |
| 28 Sep 2018 | INR | 257 | 265 | 220.36 | 235.3 | 117.65 | -25.06 (-9.63%) | 51,432 |
| 27 Sep 2018 | INR | 262 | 265.26 | 258.1 | 260.36 | 130.18 | -4.5 (-1.70%) | 6,834 |
| 26 Sep 2018 | INR | 265 | 269 | 261.9 | 264.86 | 132.43 | +0.1 (+0.04%) | 24,064 |
| 25 Sep 2018 | INR | 266.04 | 273.8 | 263.04 | 264.76 | 132.38 | -2.5 (-0.94%) | 32,860 |
| 24 Sep 2018 | INR | 273.6 | 281.96 | 265 | 267.26 | 133.63 | -11.88 (-4.26%) | 14,298 |
| 21 Sep 2018 | INR | 282 | 286 | 260 | 279.14 | 139.57 | -2.22 (-0.79%) | 71,164 |
| 19 Sep 2018 | INR | 282.36 | 286.76 | 277.36 | 281.36 | 140.68 | -3.68 (-1.29%) | 23,216 |
| 18 Sep 2018 | INR | 286.04 | 287.96 | 283.26 | 285.04 | 142.52 | -1.56 (-0.54%) | 11,232 |
| 17 Sep 2018 | INR | 288.14 | 290.1 | 284.9 | 286.6 | 143.3 | -1.5 (-0.52%) | 21,498 |
