| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 350.9 | 351.8 | 344.6 | 347.4 | 34.74 | -0.9 (-0.26%) | 404,030 |
| 30 Oct 2018 | INR | 350.9 | 357.4 | 347.1 | 348.3 | 34.83 | -0.2 (-0.06%) | 777,200 |
| 29 Oct 2018 | INR | 350 | 351.9 | 345 | 348.5 | 34.85 | +2 (+0.58%) | 576,260 |
| 26 Oct 2018 | INR | 343.2 | 353 | 341 | 346.5 | 34.65 | +3.8 (+1.11%) | 613,980 |
| 25 Oct 2018 | INR | 343.8 | 349.4 | 338 | 342.7 | 34.27 | -2.8 (-0.81%) | 539,670 |
| 24 Oct 2018 | INR | 353 | 354.6 | 344 | 345.5 | 34.55 | -2.3 (-0.66%) | 556,270 |
| 23 Oct 2018 | INR | 355.8 | 355.8 | 346 | 347.8 | 34.78 | -8 (-2.25%) | 609,410 |
| 22 Oct 2018 | INR | 363.9 | 364.9 | 355 | 355.8 | 35.58 | -5.9 (-1.63%) | 508,450 |
| 19 Oct 2018 | INR | 367.1 | 367.1 | 360 | 361.7 | 36.17 | -5.9 (-1.61%) | 594,940 |
| 17 Oct 2018 | INR | 384.8 | 384.8 | 365.6 | 367.6 | 36.76 | -11.8 (-3.11%) | 1,099,970 |
| 16 Oct 2018 | INR | 378.4 | 392 | 372 | 379.4 | 37.94 | +4 (+1.07%) | 2,342,680 |
| 15 Oct 2018 | INR | 374 | 378.8 | 368.5 | 375.4 | 37.54 | +7.4 (+2.01%) | 2,281,080 |
| 12 Oct 2018 | INR | 371 | 373.4 | 362.1 | 368 | 36.8 | +7 (+1.94%) | 2,589,690 |
| 11 Oct 2018 | INR | 359.8 | 373.1 | 350.1 | 361 | 36.1 | -4.1 (-1.12%) | 1,919,870 |
| 10 Oct 2018 | INR | 367 | 384.4 | 356.7 | 365.1 | 36.51 | +1.4 (+0.38%) | 6,824,820 |
| 9 Oct 2018 | INR | 382.5 | 386.3 | 355 | 363.7 | 36.37 | -18.4 (-4.82%) | 2,516,940 |
| 8 Oct 2018 | INR | 398 | 400 | 380 | 382.1 | 38.21 | -17.7 (-4.43%) | 1,343,180 |
| 5 Oct 2018 | INR | 407 | 409.1 | 388.3 | 399.8 | 39.98 | -7.3 (-1.79%) | 3,735,300 |
| 4 Oct 2018 | INR | 419 | 419 | 404 | 407.1 | 40.71 | -14.3 (-3.39%) | 2,323,640 |
| 3 Oct 2018 | INR | 431.3 | 437.8 | 418.5 | 421.4 | 42.14 | -5.6 (-1.31%) | 2,797,650 |
| 1 Oct 2018 | INR | 418.1 | 434.9 | 406.6 | 427 | 42.7 | +11.7 (+2.82%) | 6,246,240 |
| 28 Sep 2018 | INR | 412 | 465 | 409.1 | 415.3 | 41.53 | 0.0 (0.0%) | 56,754,790 |
