| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 242.72 | 245.11 | 237.78 | 239.39 | 239.39 | -2.57 (-1.06%) | 1,378,400 |
| 29 Oct 2018 | INR | 235.21 | 243.05 | 233.87 | 241.96 | 241.96 | +5.75 (+2.43%) | 1,562,400 |
| 26 Oct 2018 | INR | 244.38 | 245.78 | 225.73 | 236.21 | 236.21 | -8.17 (-3.34%) | 5,003,000 |
| 25 Oct 2018 | INR | 242.29 | 252.41 | 239.39 | 244.38 | 244.38 | +1.48 (+0.61%) | 11,684,600 |
| 24 Oct 2018 | INR | 231.39 | 245.02 | 230.33 | 242.9 | 242.9 | +16.14 (+7.12%) | 8,693,300 |
| 23 Oct 2018 | INR | 216.91 | 229.69 | 215.7 | 226.76 | 226.76 | +8.36 (+3.83%) | 3,395,500 |
| 22 Oct 2018 | INR | 217.94 | 224.36 | 216.55 | 218.4 | 218.4 | +2.61 (+1.21%) | 3,019,800 |
| 19 Oct 2018 | INR | 221.7 | 229.81 | 213.73 | 215.79 | 215.79 | -5.94 (-2.68%) | 4,720,900 |
| 17 Oct 2018 | INR | 244.65 | 245.05 | 220.06 | 221.73 | 221.73 | -19.59 (-8.12%) | 4,708,900 |
| 16 Oct 2018 | INR | 236.05 | 243.59 | 234.51 | 241.32 | 241.32 | +7.14 (+3.05%) | 2,174,500 |
| 15 Oct 2018 | INR | 237.99 | 237.99 | 227.3 | 234.18 | 234.18 | -0.24 (-0.10%) | 1,498,300 |
| 12 Oct 2018 | INR | 230.06 | 240.48 | 228.97 | 234.42 | 234.42 | +8.85 (+3.92%) | 4,194,400 |
| 11 Oct 2018 | INR | 227.15 | 240.84 | 222.15 | 225.57 | 225.57 | -20.27 (-8.25%) | 5,047,200 |
| 10 Oct 2018 | INR | 227.15 | 254.04 | 227.15 | 245.84 | 245.84 | +21.2 (+9.44%) | 7,133,100 |
| 9 Oct 2018 | INR | 221.09 | 230.57 | 219.09 | 224.64 | 224.64 | +5.3 (+2.42%) | 3,440,500 |
| 8 Oct 2018 | INR | 222.45 | 232 | 212.46 | 219.34 | 219.34 | -4.02 (-1.80%) | 5,106,600 |
| 5 Oct 2018 | INR | 238.66 | 242.29 | 207.55 | 223.36 | 223.36 | -18.21 (-7.54%) | 3,541,600 |
| 4 Oct 2018 | INR | 241.69 | 242.9 | 233.45 | 241.57 | 241.57 | -4.48 (-1.82%) | 3,994,400 |
| 3 Oct 2018 | INR | 249.2 | 251.38 | 244.5 | 246.05 | 246.05 | -4.69 (-1.87%) | 2,148,300 |
| 1 Oct 2018 | INR | 239.26 | 254.32 | 233.84 | 250.74 | 250.74 | +8.33 (+3.44%) | 2,947,100 |
| 28 Sep 2018 | INR | 247.93 | 251.32 | 236.21 | 242.41 | 242.41 | +0.39 (+0.16%) | 3,954,100 |
| 27 Sep 2018 | INR | 254.47 | 260.1 | 236.96 | 242.02 | 242.02 | -13.54 (-5.30%) | 4,431,600 |
| 26 Sep 2018 | INR | 250.83 | 260.46 | 250.32 | 255.56 | 255.56 | +4.73 (+1.89%) | 3,199,300 |
| 25 Sep 2018 | INR | 235.33 | 254.41 | 234.18 | 250.83 | 250.83 | +12.87 (+5.41%) | 8,346,900 |
| 24 Sep 2018 | INR | 251.95 | 254.59 | 233.21 | 237.96 | 237.96 | -11.15 (-4.48%) | 6,972,900 |
| 21 Sep 2018 | INR | 264.16 | 271.34 | 223.15 | 249.11 | 249.11 | -13.41 (-5.11%) | 9,512,100 |
| 19 Sep 2018 | INR | 269.79 | 270.49 | 261.07 | 262.52 | 262.52 | -5.55 (-2.07%) | 2,361,600 |
| 18 Sep 2018 | INR | 266.89 | 272.31 | 265.19 | 268.07 | 268.07 | +1.21 (+0.45%) | 2,885,300 |
| 17 Sep 2018 | INR | 269.73 | 273.64 | 265.95 | 266.86 | 266.86 | -8.32 (-3.02%) | 2,566,800 |
| 14 Sep 2018 | INR | 259.25 | 278.64 | 259.25 | 275.18 | 275.18 | +17.29 (+6.70%) | 5,494,700 |
