| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2018 | INR | 262.05 | 267.5 | 260 | 267.1 | 267.1 | +6.04 (+2.31%) | 55,092 |
| 26 Oct 2018 | INR | 261.8 | 262.92 | 257.85 | 261.06 | 261.06 | +0.03 (+0.01%) | 39,702 |
| 25 Oct 2018 | INR | 265 | 265 | 260.55 | 261.03 | 261.03 | -3.98 (-1.50%) | 76,416 |
| 24 Oct 2018 | INR | 264.64 | 267.46 | 261.66 | 265.01 | 265.01 | +1 (+0.38%) | 162,392 |
| 23 Oct 2018 | INR | 272.6 | 275 | 262.1 | 264.01 | 264.01 | -3.22 (-1.20%) | 81,262 |
| 22 Oct 2018 | INR | 270 | 270.63 | 266.5 | 267.23 | 267.23 | -1.23 (-0.46%) | 73,529 |
| 19 Oct 2018 | INR | 269.4 | 274 | 266.55 | 268.46 | 268.46 | -2.06 (-0.76%) | 51,820 |
| 17 Oct 2018 | INR | 278 | 279.45 | 270.05 | 270.52 | 270.52 | -5.55 (-2.01%) | 51,461 |
| 16 Oct 2018 | INR | 272.5 | 276.84 | 272.5 | 276.07 | 276.07 | +3.1 (+1.14%) | 32,849 |
| 15 Oct 2018 | INR | 272 | 273.24 | 269.15 | 272.97 | 272.97 | +1.44 (+0.53%) | 36,220 |
| 12 Oct 2018 | INR | 269 | 272.34 | 269 | 271.53 | 271.53 | +5.44 (+2.04%) | 46,803 |
| 11 Oct 2018 | INR | 276 | 281.4 | 260.12 | 266.09 | 266.09 | -4.45 (-1.64%) | 69,952 |
| 10 Oct 2018 | INR | 263 | 271.18 | 262.93 | 270.54 | 270.54 | +7.61 (+2.89%) | 51,762 |
| 9 Oct 2018 | INR | 265.35 | 265.65 | 258.57 | 262.93 | 262.93 | -0.99 (-0.38%) | 91,663 |
| 8 Oct 2018 | INR | 267 | 267.81 | 260.5 | 263.92 | 263.92 | -2.6 (-0.98%) | 81,234 |
| 5 Oct 2018 | INR | 271.95 | 272.5 | 265.5 | 266.52 | 266.52 | -6.79 (-2.48%) | 165,270 |
| 4 Oct 2018 | INR | 275 | 276.1 | 270 | 273.31 | 273.31 | -4.43 (-1.60%) | 126,822 |
| 3 Oct 2018 | INR | 282.95 | 282.95 | 277 | 277.74 | 277.74 | -3.07 (-1.09%) | 105,827 |
| 1 Oct 2018 | INR | 280.9 | 281.75 | 274.5 | 280.81 | 280.81 | -0.09 (-0.03%) | 77,663 |
| 28 Sep 2018 | INR | 286 | 286.7 | 278.01 | 280.9 | 280.9 | -4.63 (-1.62%) | 147,747 |
| 27 Sep 2018 | INR | 291 | 291 | 285 | 285.53 | 285.53 | -3.57 (-1.23%) | 37,681 |
| 26 Sep 2018 | INR | 290 | 291.2 | 286.26 | 289.1 | 289.1 | +1.1 (+0.38%) | 34,487 |
| 25 Sep 2018 | INR | 285.35 | 289.25 | 281.51 | 288 | 288 | +2.07 (+0.72%) | 46,853 |
| 24 Sep 2018 | INR | 296 | 296 | 285.4 | 285.93 | 285.93 | -9.02 (-3.06%) | 51,458 |
| 21 Sep 2018 | INR | 315 | 315 | 280.6 | 294.95 | 294.95 | -5.58 (-1.86%) | 154,155 |
| 19 Sep 2018 | INR | 303.4 | 303.75 | 299 | 300.53 | 300.53 | -1.45 (-0.48%) | 53,834 |
| 18 Sep 2018 | INR | 306 | 306.99 | 301.5 | 301.98 | 301.98 | -4.49 (-1.47%) | 20,154 |
| 17 Sep 2018 | INR | 305 | 307.7 | 305 | 306.47 | 306.47 | -1.1 (-0.36%) | 31,843 |
| 14 Sep 2018 | INR | 304.05 | 308.92 | 304.05 | 307.57 | 307.57 | +4.48 (+1.48%) | 42,253 |
| 12 Sep 2018 | INR | 302.5 | 303.65 | 299.65 | 303.09 | 303.09 | +0.85 (+0.28%) | 48,466 |
