| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | INR | 314 | 319 | 306.55 | 316.5 | 316.5 | +2.15 (+0.68%) | 38,544 |
| 31 Oct 2018 | INR | 291.8 | 320.4 | 290.1 | 314.35 | 314.35 | +24.2 (+8.34%) | 113,608 |
| 30 Oct 2018 | INR | 270.1 | 293.4 | 270.1 | 290.15 | 290.15 | +14.25 (+5.16%) | 64,264 |
| 29 Oct 2018 | INR | 252.9 | 285.4 | 249.2 | 275.9 | 275.9 | +28.2 (+11.38%) | 166,599 |
| 26 Oct 2018 | INR | 248 | 252.65 | 242.05 | 247.7 | 247.7 | -2.2 (-0.88%) | 33,349 |
| 25 Oct 2018 | INR | 258.2 | 259.95 | 248.2 | 249.9 | 249.9 | -7.7 (-2.99%) | 42,751 |
| 24 Oct 2018 | INR | 269.9 | 269.95 | 255.95 | 257.6 | 257.6 | -11.25 (-4.18%) | 56,209 |
| 23 Oct 2018 | INR | 270 | 271.1 | 261.15 | 268.85 | 268.85 | -1.75 (-0.65%) | 31,084 |
| 22 Oct 2018 | INR | 275 | 279.95 | 265.1 | 270.6 | 270.6 | -6.7 (-2.42%) | 41,446 |
| 19 Oct 2018 | INR | 280 | 282 | 274.9 | 277.3 | 277.3 | -3.05 (-1.09%) | 64,508 |
| 17 Oct 2018 | INR | 282.55 | 286.4 | 276 | 280.35 | 280.35 | -0.85 (-0.30%) | 64,947 |
| 16 Oct 2018 | INR | 285 | 289 | 280.35 | 281.2 | 281.2 | -2.2 (-0.78%) | 36,611 |
| 15 Oct 2018 | INR | 286.5 | 288.35 | 279.5 | 283.4 | 283.4 | +1.65 (+0.59%) | 57,091 |
| 12 Oct 2018 | INR | 277.5 | 286.9 | 277 | 281.75 | 281.75 | +4.45 (+1.60%) | 138,597 |
| 11 Oct 2018 | INR | 270 | 295 | 264.3 | 277.3 | 277.3 | -2.65 (-0.95%) | 51,990 |
| 10 Oct 2018 | INR | 265.05 | 283 | 263.4 | 279.95 | 279.95 | +14.3 (+5.38%) | 48,015 |
| 9 Oct 2018 | INR | 265.5 | 271.05 | 262.4 | 265.65 | 265.65 | -3.5 (-1.30%) | 61,062 |
| 8 Oct 2018 | INR | 276 | 278.85 | 263.75 | 269.15 | 269.15 | -11.7 (-4.17%) | 110,920 |
| 5 Oct 2018 | INR | 287 | 289.85 | 276.05 | 280.85 | 280.85 | -6.3 (-2.19%) | 310,535 |
| 4 Oct 2018 | INR | 285 | 292 | 280.1 | 287.15 | 287.15 | -2.8 (-0.97%) | 54,270 |
| 3 Oct 2018 | INR | 293 | 295.95 | 285 | 289.95 | 289.95 | -5.4 (-1.83%) | 156,998 |
| 1 Oct 2018 | INR | 286 | 300 | 275 | 295.35 | 295.35 | +1.95 (+0.66%) | 72,722 |
| 28 Sep 2018 | INR | 302.1 | 307.95 | 285.65 | 293.4 | 293.4 | -7.8 (-2.59%) | 289,156 |
| 27 Sep 2018 | INR | 324.7 | 327.9 | 295 | 301.2 | 301.2 | -24.9 (-7.64%) | 204,139 |
| 26 Sep 2018 | INR | 279.6 | 331.85 | 279.6 | 326.1 | 326.1 | +49.55 (+17.92%) | 447,494 |
| 25 Sep 2018 | INR | 281.75 | 297.6 | 258.65 | 276.55 | 276.55 | -15.9 (-5.44%) | 254,102 |
| 24 Sep 2018 | INR | 325 | 331 | 271.05 | 292.45 | 292.45 | -40.25 (-12.10%) | 615,181 |
| 21 Sep 2018 | INR | 348 | 355.95 | 294.85 | 332.7 | 332.7 | -18.75 (-5.34%) | 159,380 |
| 19 Sep 2018 | INR | 358 | 359.75 | 342 | 351.45 | 351.45 | -6 (-1.68%) | 152,301 |
| 18 Sep 2018 | INR | 359.15 | 362 | 356 | 357.45 | 357.45 | -2.7 (-0.75%) | 64,000 |
