| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 219.85 | 220 | 212.25 | 217.95 | 217.95 | -2.55 (-1.16%) | 6,162 |
| 30 Oct 2018 | INR | 223.75 | 223.8 | 218.95 | 220.5 | 220.5 | -3.3 (-1.47%) | 6,346 |
| 29 Oct 2018 | INR | 219.6 | 228 | 216.55 | 223.8 | 223.8 | +4.25 (+1.94%) | 36,338 |
| 26 Oct 2018 | INR | 202.45 | 223.9 | 200 | 219.55 | 219.55 | +15.95 (+7.83%) | 140,515 |
| 25 Oct 2018 | INR | 203 | 205.45 | 201.05 | 203.6 | 203.6 | 0.0 (0.0%) | 4,576 |
| 24 Oct 2018 | INR | 202 | 209 | 202 | 203.6 | 203.6 | +1.7 (+0.84%) | 9,671 |
| 23 Oct 2018 | INR | 206 | 206.35 | 201.1 | 201.9 | 201.9 | -6.05 (-2.91%) | 10,904 |
| 22 Oct 2018 | INR | 213.55 | 213.9 | 207.75 | 207.95 | 207.95 | -2.7 (-1.28%) | 6,662 |
| 19 Oct 2018 | INR | 218.7 | 225.55 | 207.55 | 210.65 | 210.65 | -8.05 (-3.68%) | 15,270 |
| 17 Oct 2018 | INR | 225.8 | 229 | 217.7 | 218.7 | 218.7 | +0.4 (+0.18%) | 19,952 |
| 16 Oct 2018 | INR | 218.3 | 222 | 216.1 | 218.3 | 218.3 | +0.05 (+0.02%) | 12,433 |
| 15 Oct 2018 | INR | 216.5 | 220 | 214.15 | 218.25 | 218.25 | +2.25 (+1.04%) | 7,262 |
| 12 Oct 2018 | INR | 216 | 219 | 213.05 | 216 | 216 | +5.3 (+2.52%) | 9,284 |
| 11 Oct 2018 | INR | 210.1 | 217.8 | 204.15 | 210.7 | 210.7 | -4.55 (-2.11%) | 10,302 |
| 10 Oct 2018 | INR | 210.05 | 220.85 | 210.05 | 215.25 | 215.25 | +4.25 (+2.01%) | 17,210 |
| 9 Oct 2018 | INR | 210.25 | 214.15 | 207 | 211 | 211 | +0.75 (+0.36%) | 10,797 |
| 8 Oct 2018 | INR | 203.8 | 217.95 | 203.8 | 210.25 | 210.25 | +6.45 (+3.16%) | 16,728 |
| 5 Oct 2018 | INR | 205.1 | 210.55 | 202 | 203.8 | 203.8 | -6.25 (-2.98%) | 16,761 |
| 4 Oct 2018 | INR | 212.95 | 212.95 | 205.25 | 210.05 | 210.05 | -0.95 (-0.45%) | 9,576 |
| 3 Oct 2018 | INR | 208.15 | 214.95 | 206 | 211 | 211 | -0.65 (-0.31%) | 16,777 |
| 1 Oct 2018 | INR | 202 | 214.95 | 200 | 211.65 | 211.65 | +10.3 (+5.12%) | 34,375 |
| 28 Sep 2018 | INR | 218.1 | 220 | 199 | 201.35 | 201.35 | -16.9 (-7.74%) | 34,627 |
| 27 Sep 2018 | INR | 224.55 | 226.8 | 216.05 | 218.25 | 218.25 | -5.5 (-2.46%) | 13,990 |
| 26 Sep 2018 | INR | 220.9 | 235.5 | 220.9 | 223.75 | 223.75 | +3.2 (+1.45%) | 27,845 |
| 25 Sep 2018 | INR | 220 | 222.9 | 216 | 220.55 | 220.55 | -0.85 (-0.38%) | 19,041 |
| 24 Sep 2018 | INR | 234.85 | 234.85 | 220 | 221.4 | 221.4 | -6.65 (-2.92%) | 28,350 |
| 21 Sep 2018 | INR | 245 | 245 | 224.55 | 228.05 | 228.05 | -13.25 (-5.49%) | 67,629 |
| 19 Sep 2018 | INR | 253.45 | 256.8 | 239.55 | 241.3 | 241.3 | -12.1 (-4.78%) | 33,058 |
| 18 Sep 2018 | INR | 266.4 | 266.4 | 251 | 253.4 | 253.4 | -6.65 (-2.56%) | 26,113 |
| 17 Sep 2018 | INR | 265 | 265 | 256.6 | 260.05 | 260.05 | -4.3 (-1.63%) | 24,072 |
