| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 343.8 | 355.45 | 338.5 | 350 | 350 | +6.45 (+1.88%) | 5,287 |
| 30 Oct 2018 | INR | 343.05 | 345.95 | 337.65 | 343.55 | 343.55 | -4.1 (-1.18%) | 122,658 |
| 29 Oct 2018 | INR | 344.05 | 351 | 335.5 | 347.65 | 347.65 | -2.85 (-0.81%) | 6,672 |
| 26 Oct 2018 | INR | 344 | 351 | 344 | 350.5 | 350.5 | -0.3 (-0.09%) | 1,902 |
| 25 Oct 2018 | INR | 344.15 | 355.5 | 336.05 | 350.8 | 350.8 | +11.7 (+3.45%) | 4,024 |
| 24 Oct 2018 | INR | 348.15 | 348.15 | 336 | 339.1 | 339.1 | -3.95 (-1.15%) | 1,697 |
| 23 Oct 2018 | INR | 344 | 349.4 | 330.6 | 343.05 | 343.05 | -5.25 (-1.51%) | 12,707 |
| 22 Oct 2018 | INR | 353 | 353 | 345.55 | 348.3 | 348.3 | -3.75 (-1.07%) | 1,423 |
| 19 Oct 2018 | INR | 358 | 358 | 348.05 | 352.05 | 352.05 | -2.05 (-0.58%) | 1,959 |
| 17 Oct 2018 | INR | 362 | 363 | 350.25 | 354.1 | 354.1 | -2 (-0.56%) | 900 |
| 16 Oct 2018 | INR | 360 | 363 | 352.1 | 356.1 | 356.1 | +7.1 (+2.03%) | 5,477 |
| 15 Oct 2018 | INR | 363.95 | 363.95 | 343.55 | 349 | 349 | +3.35 (+0.97%) | 3,061 |
| 12 Oct 2018 | INR | 352.7 | 352.7 | 345.05 | 345.65 | 345.65 | -5.7 (-1.62%) | 4,498 |
| 11 Oct 2018 | INR | 343 | 387 | 340 | 351.35 | 351.35 | +2.5 (+0.72%) | 4,620 |
| 10 Oct 2018 | INR | 345 | 357.4 | 344.25 | 348.85 | 348.85 | +3.45 (+1.00%) | 888 |
| 9 Oct 2018 | INR | 349.95 | 349.95 | 344 | 345.4 | 345.4 | +0.15 (+0.04%) | 2,802 |
| 8 Oct 2018 | INR | 345 | 349.85 | 341 | 345.25 | 345.25 | -0.55 (-0.16%) | 9,331 |
| 5 Oct 2018 | INR | 344 | 352.45 | 341 | 345.8 | 345.8 | -0.55 (-0.16%) | 3,388 |
| 4 Oct 2018 | INR | 360 | 360 | 340.5 | 346.35 | 346.35 | -14.15 (-3.93%) | 19,389 |
| 3 Oct 2018 | INR | 358 | 365 | 345 | 360.5 | 360.5 | +14.6 (+4.22%) | 5,727 |
| 1 Oct 2018 | INR | 339.9 | 348.75 | 330 | 345.9 | 345.9 | +2.25 (+0.65%) | 14,315 |
| 28 Sep 2018 | INR | 363 | 373.7 | 337 | 343.65 | 343.65 | -18.75 (-5.17%) | 11,952 |
| 27 Sep 2018 | INR | 361 | 365 | 357.25 | 362.4 | 362.4 | +2 (+0.55%) | 3,810 |
| 26 Sep 2018 | INR | 359.4 | 366.15 | 350.15 | 360.4 | 360.4 | -0.1 (-0.03%) | 86,484 |
| 25 Sep 2018 | INR | 371 | 380 | 347.05 | 360.5 | 360.5 | -3.1 (-0.85%) | 74,151 |
| 24 Sep 2018 | INR | 373.3 | 378.9 | 351.2 | 363.6 | 363.6 | -18.1 (-4.74%) | 5,275 |
| 21 Sep 2018 | INR | 385 | 394.85 | 360 | 381.7 | 381.7 | +1.05 (+0.28%) | 12,873 |
| 19 Sep 2018 | INR | 388.8 | 394.9 | 377.05 | 380.65 | 380.65 | -3.3 (-0.86%) | 4,385 |
| 18 Sep 2018 | INR | 375.35 | 394 | 375.35 | 383.95 | 383.95 | +8.6 (+2.29%) | 12,066 |
| 17 Sep 2018 | INR | 380 | 395.45 | 373.8 | 375.35 | 375.35 | -3.3 (-0.87%) | 5,476 |
