| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 24 Oct 2018 | INR | 271 | 271.05 | 263.75 | 266.1 | 266.1 | -1.05 (-0.39%) | 19,091 |
| 23 Oct 2018 | INR | 264 | 270.9 | 263 | 267.15 | 267.15 | +0.65 (+0.24%) | 4,793 |
| 22 Oct 2018 | INR | 268.2 | 272.25 | 258.1 | 266.5 | 266.5 | +2.35 (+0.89%) | 11,164 |
| 19 Oct 2018 | INR | 260.35 | 275.2 | 256.95 | 264.15 | 264.15 | -4 (-1.49%) | 46,440 |
| 17 Oct 2018 | INR | 277 | 277 | 256.55 | 268.15 | 268.15 | -3.25 (-1.20%) | 36,013 |
| 16 Oct 2018 | INR | 255.4 | 276.3 | 255.4 | 271.4 | 271.4 | +17.85 (+7.04%) | 25,177 |
| 15 Oct 2018 | INR | 249.05 | 258.5 | 249.05 | 253.55 | 253.55 | +3.3 (+1.32%) | 13,083 |
| 12 Oct 2018 | INR | 247.8 | 257.9 | 247.8 | 250.25 | 250.25 | +2.15 (+0.87%) | 10,130 |
| 11 Oct 2018 | INR | 257 | 257 | 245.1 | 248.1 | 248.1 | -9.95 (-3.86%) | 4,479 |
| 10 Oct 2018 | INR | 249.8 | 266 | 249.8 | 258.05 | 258.05 | +8.9 (+3.57%) | 6,783 |
| 9 Oct 2018 | INR | 255 | 258 | 245.5 | 249.15 | 249.15 | -3.05 (-1.21%) | 7,232 |
| 8 Oct 2018 | INR | 259 | 263.85 | 243 | 252.2 | 252.2 | -8.3 (-3.19%) | 22,175 |
| 5 Oct 2018 | INR | 259.95 | 268.65 | 256 | 260.5 | 260.5 | -3.3 (-1.25%) | 5,901 |
| 4 Oct 2018 | INR | 265.45 | 270.15 | 256.1 | 263.8 | 263.8 | -7.2 (-2.66%) | 12,147 |
| 3 Oct 2018 | INR | 273 | 281.1 | 270.15 | 271 | 271 | -1.85 (-0.68%) | 8,561 |
| 1 Oct 2018 | INR | 278 | 279 | 269 | 272.85 | 272.85 | -8 (-2.85%) | 9,772 |
| 28 Sep 2018 | INR | 290.3 | 295 | 276.65 | 280.85 | 280.85 | -5.8 (-2.02%) | 10,066 |
| 27 Sep 2018 | INR | 295.95 | 295.95 | 281.15 | 286.65 | 286.65 | -7.85 (-2.67%) | 7,697 |
| 26 Sep 2018 | INR | 296 | 301.1 | 292.25 | 294.5 | 294.5 | -2.55 (-0.86%) | 16,898 |
| 25 Sep 2018 | INR | 296 | 304.75 | 289.05 | 297.05 | 297.05 | -5.95 (-1.96%) | 38,444 |
| 24 Sep 2018 | INR | 316.8 | 316.8 | 285.75 | 303 | 303 | -12.35 (-3.92%) | 39,230 |
| 21 Sep 2018 | INR | 317 | 325 | 280.95 | 315.35 | 315.35 | -0.8 (-0.25%) | 112,677 |
| 19 Sep 2018 | INR | 309.4 | 317.8 | 308 | 316.15 | 316.15 | +6 (+1.93%) | 19,893 |
| 18 Sep 2018 | INR | 309 | 322.65 | 308 | 310.15 | 310.15 | +2.45 (+0.80%) | 22,155 |
| 17 Sep 2018 | INR | 311 | 311 | 303.5 | 307.7 | 307.7 | -5.4 (-1.72%) | 26,932 |
| 14 Sep 2018 | INR | 315.9 | 324.5 | 309 | 313.1 | 313.1 | +2.1 (+0.68%) | 45,411 |
| 12 Sep 2018 | INR | 301.3 | 314 | 297 | 311 | 311 | +4.75 (+1.55%) | 30,845 |
| 11 Sep 2018 | INR | 318 | 321.7 | 301.6 | 306.25 | 306.25 | -6.1 (-1.95%) | 59,803 |
| 10 Sep 2018 | INR | 300 | 320.4 | 300 | 312.35 | 312.35 | +14.8 (+4.97%) | 93,612 |
| 7 Sep 2018 | INR | 285 | 298.5 | 283 | 297.55 | 297.55 | +13 (+4.57%) | 30,769 |
