| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | INR | 305 | 310 | 292.45 | 298.05 | 298.05 | -3.6 (-1.19%) | 179,463 |
| 31 Oct 2018 | INR | 295.3 | 306.5 | 290.05 | 301.65 | 301.65 | +7 (+2.38%) | 28,864 |
| 30 Oct 2018 | INR | 283.5 | 298.4 | 283.1 | 294.65 | 294.65 | +12.1 (+4.28%) | 10,547 |
| 29 Oct 2018 | INR | 285 | 285 | 281.1 | 282.55 | 282.55 | +1.05 (+0.37%) | 7,138 |
| 26 Oct 2018 | INR | 287.8 | 290.05 | 280 | 281.5 | 281.5 | -5.4 (-1.88%) | 9,224 |
| 25 Oct 2018 | INR | 282.6 | 290 | 276.5 | 286.9 | 286.9 | +4.3 (+1.52%) | 12,463 |
| 24 Oct 2018 | INR | 287 | 288.6 | 278.35 | 282.6 | 282.6 | -1 (-0.35%) | 11,404 |
| 23 Oct 2018 | INR | 284.95 | 287.9 | 279 | 283.6 | 283.6 | -1.25 (-0.44%) | 7,336 |
| 22 Oct 2018 | INR | 300 | 301.8 | 277.25 | 284.85 | 284.85 | -12.8 (-4.30%) | 31,009 |
| 19 Oct 2018 | INR | 305 | 309 | 291 | 297.65 | 297.65 | -11.3 (-3.66%) | 44,852 |
| 17 Oct 2018 | INR | 313.9 | 324 | 306 | 308.95 | 308.95 | -1.95 (-0.63%) | 28,334 |
| 16 Oct 2018 | INR | 305 | 319.95 | 301.3 | 310.9 | 310.9 | +10.8 (+3.60%) | 26,451 |
| 15 Oct 2018 | INR | 304 | 305 | 297.05 | 300.1 | 300.1 | -1.25 (-0.41%) | 15,808 |
| 12 Oct 2018 | INR | 300.8 | 307.25 | 293 | 301.35 | 301.35 | +6.15 (+2.08%) | 232,603 |
| 11 Oct 2018 | INR | 280 | 302 | 275.8 | 295.2 | 295.2 | +9 (+3.14%) | 251,982 |
| 10 Oct 2018 | INR | 292 | 292 | 280 | 286.2 | 286.2 | +1.25 (+0.44%) | 130,497 |
| 9 Oct 2018 | INR | 284.3 | 289.1 | 279.65 | 284.95 | 284.95 | +2.9 (+1.03%) | 182,504 |
| 8 Oct 2018 | INR | 300 | 304.8 | 278.15 | 282.05 | 282.05 | -18.05 (-6.01%) | 71,663 |
| 5 Oct 2018 | INR | 296.2 | 310 | 288.9 | 300.1 | 300.1 | +10.7 (+3.70%) | 189,560 |
| 4 Oct 2018 | INR | 299.5 | 303.7 | 284.3 | 289.4 | 289.4 | -14.4 (-4.74%) | 229,693 |
| 3 Oct 2018 | INR | 303.9 | 313 | 295.4 | 303.8 | 303.8 | +3.25 (+1.08%) | 513,124 |
| 1 Oct 2018 | INR | 315.35 | 317.45 | 290.1 | 300.55 | 300.55 | -18.5 (-5.80%) | 232,978 |
| 28 Sep 2018 | INR | 353 | 353 | 314.05 | 319.05 | 319.05 | -26.65 (-7.71%) | 248,653 |
| 27 Sep 2018 | INR | 353.9 | 356.5 | 325 | 345.7 | 345.7 | -5.65 (-1.61%) | 169,228 |
| 26 Sep 2018 | INR | 359.5 | 359.95 | 348.2 | 351.35 | 351.35 | +0.1 (+0.03%) | 502,522 |
| 25 Sep 2018 | INR | 370.5 | 374.35 | 346 | 351.25 | 351.25 | -15.05 (-4.11%) | 822,913 |
| 24 Sep 2018 | INR | 404.9 | 404.9 | 350.05 | 366.3 | 366.3 | -30.25 (-7.63%) | 376,403 |
| 21 Sep 2018 | INR | 412 | 412.5 | 387 | 396.55 | 396.55 | -14.5 (-3.53%) | 262,686 |
| 19 Sep 2018 | INR | 431 | 431 | 400.75 | 411.05 | 411.05 | -14.6 (-3.43%) | 103,666 |
| 18 Sep 2018 | INR | 439.8 | 439.8 | 423 | 425.65 | 425.65 | -8.85 (-2.04%) | 100,212 |
