| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 362.95 | 365 | 358.25 | 362.25 | 362.25 | -0.8 (-0.22%) | 16,175 |
| 30 Oct 2018 | INR | 363.8 | 364.85 | 354 | 363.05 | 363.05 | +2.1 (+0.58%) | 142,311 |
| 29 Oct 2018 | INR | 362.5 | 370 | 355.1 | 360.95 | 360.95 | -0.95 (-0.26%) | 137,467 |
| 26 Oct 2018 | INR | 374.55 | 374.55 | 360.5 | 361.9 | 361.9 | -8.95 (-2.41%) | 201,764 |
| 25 Oct 2018 | INR | 366.5 | 379.8 | 360 | 370.85 | 370.85 | +5.15 (+1.41%) | 94,267 |
| 24 Oct 2018 | INR | 364 | 369.5 | 362.75 | 365.7 | 365.7 | +0.8 (+0.22%) | 14,485 |
| 23 Oct 2018 | INR | 362.05 | 365.35 | 360 | 364.9 | 364.9 | +1.6 (+0.44%) | 61,481 |
| 22 Oct 2018 | INR | 368.6 | 370.65 | 362 | 363.3 | 363.3 | -5.3 (-1.44%) | 34,375 |
| 19 Oct 2018 | INR | 367.45 | 374 | 360.05 | 368.6 | 368.6 | +3.6 (+0.99%) | 27,044 |
| 17 Oct 2018 | INR | 369.9 | 369.9 | 365 | 365 | 365 | -0.85 (-0.23%) | 17,240 |
| 16 Oct 2018 | INR | 364.8 | 370 | 364.8 | 365.85 | 365.85 | -1.8 (-0.49%) | 23,366 |
| 15 Oct 2018 | INR | 372 | 379 | 366 | 367.65 | 367.65 | -2.85 (-0.77%) | 27,047 |
| 12 Oct 2018 | INR | 356.35 | 372 | 355.2 | 370.5 | 370.5 | +12 (+3.35%) | 82,889 |
| 11 Oct 2018 | INR | 349.85 | 362 | 340 | 358.5 | 358.5 | -0.25 (-0.07%) | 49,856 |
| 10 Oct 2018 | INR | 331.75 | 361.9 | 331.75 | 358.75 | 358.75 | +24.6 (+7.36%) | 36,912 |
| 9 Oct 2018 | INR | 334.2 | 339.15 | 327.3 | 334.15 | 334.15 | -0.25 (-0.07%) | 29,499 |
| 8 Oct 2018 | INR | 329.25 | 340.2 | 325.1 | 334.4 | 334.4 | +1.6 (+0.48%) | 53,985 |
| 5 Oct 2018 | INR | 353.85 | 353.85 | 329.05 | 332.8 | 332.8 | -19.15 (-5.44%) | 59,288 |
| 4 Oct 2018 | INR | 362 | 367.85 | 350.1 | 351.95 | 351.95 | -17.15 (-4.65%) | 64,832 |
| 3 Oct 2018 | INR | 388.5 | 394 | 367 | 369.1 | 369.1 | -20.55 (-5.27%) | 77,104 |
| 1 Oct 2018 | INR | 388 | 395.1 | 366.5 | 389.65 | 389.65 | +4.6 (+1.19%) | 99,015 |
| 28 Sep 2018 | INR | 383.3 | 389.4 | 372 | 385.05 | 385.05 | +0.55 (+0.14%) | 368,201 |
| 27 Sep 2018 | INR | 382 | 389.2 | 375 | 384.5 | 384.5 | +1.55 (+0.40%) | 92,737 |
| 26 Sep 2018 | INR | 372.25 | 387.7 | 365 | 382.95 | 382.95 | +8.25 (+2.20%) | 215,871 |
| 25 Sep 2018 | INR | 376.1 | 381 | 368.7 | 374.7 | 374.7 | -3.55 (-0.94%) | 116,294 |
| 24 Sep 2018 | INR | 384.9 | 384.9 | 374.9 | 378.25 | 378.25 | -4.6 (-1.20%) | 104,160 |
| 21 Sep 2018 | INR | 375 | 389.85 | 374.15 | 382.85 | 382.85 | +6.75 (+1.79%) | 213,909 |
| 19 Sep 2018 | INR | 379.95 | 385.85 | 374.3 | 376.1 | 376.1 | -1.35 (-0.36%) | 31,697 |
| 18 Sep 2018 | INR | 380.9 | 381 | 374 | 377.45 | 377.45 | -2.45 (-0.64%) | 26,149 |
| 17 Sep 2018 | INR | 379.35 | 387.85 | 375.2 | 379.9 | 379.9 | -4.45 (-1.16%) | 38,336 |
