| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Oct 2018 | INR | 280.55 | 281.95 | 280.25 | 280.6 | 28.06 | -1.25 (-0.44%) | 4,217 |
| 26 Oct 2018 | INR | 282.85 | 282.85 | 280.25 | 281.85 | 28.185 | +1.1 (+0.39%) | 11,926 |
| 25 Oct 2018 | INR | 280.05 | 282.95 | 279.1 | 280.75 | 28.075 | +1.3 (+0.47%) | 12,989 |
| 24 Oct 2018 | INR | 279.2 | 281.45 | 279 | 279.45 | 27.945 | -2.35 (-0.83%) | 9,625 |
| 23 Oct 2018 | INR | 278.75 | 283 | 278.25 | 281.8 | 28.18 | +3.1 (+1.11%) | 13,421 |
| 22 Oct 2018 | INR | 279 | 279.9 | 278.4 | 278.7 | 27.87 | -0.6 (-0.21%) | 15,103 |
| 19 Oct 2018 | INR | 278.5 | 279.95 | 278.35 | 279.3 | 27.93 | +1.1 (+0.40%) | 11,911 |
| 17 Oct 2018 | INR | 278.4 | 278.9 | 276.85 | 278.2 | 27.82 | -1.1 (-0.39%) | 14,255 |
| 16 Oct 2018 | INR | 279.95 | 280.8 | 278.3 | 279.3 | 27.93 | -1.5 (-0.53%) | 19,780 |
| 15 Oct 2018 | INR | 277.55 | 281 | 277.5 | 280.8 | 28.08 | +3.4 (+1.23%) | 25,611 |
| 12 Oct 2018 | INR | 276.5 | 278.4 | 276.15 | 277.4 | 27.74 | +2.55 (+0.93%) | 23,108 |
| 11 Oct 2018 | INR | 273 | 275.95 | 273 | 274.85 | 27.485 | +2.1 (+0.77%) | 29,160 |
| 10 Oct 2018 | INR | 274.8 | 274.8 | 272.25 | 272.75 | 27.275 | +0.2 (+0.07%) | 6,266 |
| 9 Oct 2018 | INR | 272.1 | 273.6 | 272.05 | 272.55 | 27.255 | -1.2 (-0.44%) | 7,172 |
| 8 Oct 2018 | INR | 274.35 | 274.85 | 272.35 | 273.75 | 27.375 | -0.7 (-0.26%) | 6,640 |
| 5 Oct 2018 | INR | 273.8 | 274.75 | 271.55 | 274.45 | 27.445 | +1.8 (+0.66%) | 34,564 |
| 4 Oct 2018 | INR | 273.9 | 274.85 | 272.15 | 272.65 | 27.265 | -0.4 (-0.15%) | 11,013 |
| 3 Oct 2018 | INR | 270.25 | 273.9 | 270.25 | 273.05 | 27.305 | +5 (+1.87%) | 14,451 |
| 1 Oct 2018 | INR | 267 | 268.35 | 266.4 | 268.05 | 26.805 | +1.8 (+0.68%) | 6,993 |
| 28 Sep 2018 | INR | 267 | 268.45 | 265.6 | 266.25 | 26.625 | -3 (-1.11%) | 34,908 |
| 27 Sep 2018 | INR | 268.75 | 269.9 | 267.85 | 269.25 | 26.925 | +0.85 (+0.32%) | 5,141 |
| 26 Sep 2018 | INR | 269.95 | 270 | 268 | 268.4 | 26.84 | -0.45 (-0.17%) | 14,812 |
| 25 Sep 2018 | INR | 269 | 270.75 | 267.55 | 268.85 | 26.885 | -0.05 (-0.02%) | 11,643 |
| 24 Sep 2018 | INR | 268.6 | 270.35 | 267.75 | 268.9 | 26.89 | -1 (-0.37%) | 22,636 |
| 21 Sep 2018 | INR | 270 | 270.8 | 268.6 | 269.9 | 26.99 | -0.8 (-0.30%) | 9,031 |
| 19 Sep 2018 | INR | 271.2 | 271.95 | 270.1 | 270.7 | 27.07 | -0.3 (-0.11%) | 13,397 |
| 18 Sep 2018 | INR | 269.8 | 271.65 | 268.85 | 271 | 27.1 | +2.2 (+0.82%) | 6,786 |
| 17 Sep 2018 | INR | 268.7 | 269.8 | 268 | 268.8 | 26.88 | +0.8 (+0.30%) | 6,139 |
| 14 Sep 2018 | INR | 266.95 | 268.25 | 266.65 | 268 | 26.8 | +1.05 (+0.39%) | 67,210 |
| 12 Sep 2018 | INR | 269.85 | 269.85 | 266.55 | 266.95 | 26.695 | -1.9 (-0.71%) | 11,584 |
