| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 347.6 | 356.85 | 339.5 | 340.85 | 68.17 | -4 (-1.16%) | 748,510 |
| 30 Oct 2018 | INR | 348 | 367 | 339.2 | 344.85 | 68.97 | -8.25 (-2.34%) | 796,390 |
| 29 Oct 2018 | INR | 341.1 | 356 | 340.9 | 353.1 | 70.62 | +12.4 (+3.64%) | 138,770 |
| 26 Oct 2018 | INR | 344.8 | 356.5 | 330.3 | 340.7 | 68.14 | +0.5 (+0.15%) | 1,820,000 |
| 25 Oct 2018 | INR | 355.75 | 361.8 | 338 | 340.2 | 68.04 | -20.2 (-5.60%) | 535,990 |
| 24 Oct 2018 | INR | 378.85 | 390.4 | 353.85 | 360.4 | 72.08 | -14.75 (-3.93%) | 1,270,000 |
| 23 Oct 2018 | INR | 384 | 384 | 372 | 375.15 | 75.03 | -9.15 (-2.38%) | 81,890 |
| 22 Oct 2018 | INR | 385.05 | 390 | 381.2 | 384.3 | 76.86 | +0.45 (+0.12%) | 55,960 |
| 19 Oct 2018 | INR | 400.15 | 401.5 | 381 | 383.85 | 76.77 | -17.65 (-4.40%) | 695,530 |
| 17 Oct 2018 | INR | 409.1 | 413.2 | 400 | 401.5 | 80.3 | -7.75 (-1.89%) | 1,120,000 |
| 16 Oct 2018 | INR | 410.95 | 413.9 | 406.55 | 409.25 | 81.85 | -0.7 (-0.17%) | 31,670 |
| 15 Oct 2018 | INR | 421.8 | 421.8 | 406.4 | 409.95 | 81.99 | -0.85 (-0.21%) | 21,890 |
| 12 Oct 2018 | INR | 424.6 | 426.95 | 410 | 410.8 | 82.16 | -9.65 (-2.30%) | 56,760 |
| 11 Oct 2018 | INR | 405.25 | 422 | 405.2 | 420.45 | 84.09 | +2.8 (+0.67%) | 52,720 |
| 10 Oct 2018 | INR | 397.05 | 424 | 397.05 | 417.65 | 83.53 | +16.05 (+4.00%) | 95,030 |
| 9 Oct 2018 | INR | 402.2 | 407.45 | 399.6 | 401.6 | 80.32 | +0.75 (+0.19%) | 122,270 |
| 8 Oct 2018 | INR | 395.1 | 411.45 | 389 | 400.85 | 80.17 | -8.4 (-2.05%) | 277,790 |
| 5 Oct 2018 | INR | 414.4 | 419.95 | 407 | 409.25 | 81.85 | -8 (-1.92%) | 63,290 |
| 4 Oct 2018 | INR | 422 | 422.95 | 415 | 417.25 | 83.45 | -7.95 (-1.87%) | 205,800 |
| 3 Oct 2018 | INR | 422.2 | 435 | 415.5 | 425.2 | 85.04 | -3.2 (-0.75%) | 99,440 |
| 1 Oct 2018 | INR | 429 | 430.1 | 420.8 | 428.4 | 85.68 | -4.3 (-0.99%) | 240,070 |
| 28 Sep 2018 | INR | 430.05 | 437 | 428.7 | 432.7 | 86.54 | +1.45 (+0.34%) | 436,120 |
| 27 Sep 2018 | INR | 435.2 | 442.25 | 430 | 431.25 | 86.25 | -3.85 (-0.88%) | 472,080 |
| 26 Sep 2018 | INR | 431.2 | 438.55 | 431.2 | 435.1 | 87.02 | +2.25 (+0.52%) | 200,930 |
| 25 Sep 2018 | INR | 429.9 | 436 | 428.1 | 432.85 | 86.57 | +2.95 (+0.69%) | 677,470 |
| 24 Sep 2018 | INR | 426 | 436 | 426 | 429.9 | 85.98 | -0.45 (-0.10%) | 367,730 |
| 21 Sep 2018 | INR | 439.1 | 439.1 | 414.8 | 430.35 | 86.07 | -5.1 (-1.17%) | 714,190 |
| 19 Sep 2018 | INR | 434.1 | 440.05 | 434.1 | 435.45 | 87.09 | +1.7 (+0.39%) | 242,960 |
| 18 Sep 2018 | INR | 435.25 | 439.8 | 432.55 | 433.75 | 86.75 | -4.2 (-0.96%) | 93,910 |
| 17 Sep 2018 | INR | 436.15 | 446 | 430 | 437.95 | 87.59 | -5.05 (-1.14%) | 2,100,000 |
