| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 247.1 | 249.14 | 242.06 | 247.36 | 247.36 | -2.44 (-0.98%) | 23,692 |
| 30 Oct 2018 | INR | 248.94 | 256.8 | 240.1 | 249.8 | 249.8 | -2.06 (-0.82%) | 193,976 |
| 29 Oct 2018 | INR | 231.5 | 263 | 231.5 | 251.86 | 251.86 | +19.96 (+8.61%) | 242,920 |
| 26 Oct 2018 | INR | 232.56 | 235.36 | 230.44 | 231.9 | 231.9 | -3.86 (-1.64%) | 11,780 |
| 25 Oct 2018 | INR | 230.56 | 239.7 | 230.06 | 235.76 | 235.76 | +1.36 (+0.58%) | 27,546 |
| 24 Oct 2018 | INR | 238.6 | 238.6 | 230.14 | 234.4 | 234.4 | -1.36 (-0.58%) | 21,340 |
| 23 Oct 2018 | INR | 223.1 | 240 | 220.1 | 235.76 | 235.76 | +6.96 (+3.04%) | 50,526 |
| 22 Oct 2018 | INR | 238.5 | 238.5 | 224.9 | 228.8 | 228.8 | -6.2 (-2.64%) | 31,908 |
| 19 Oct 2018 | INR | 229.06 | 237.06 | 229.06 | 235 | 235 | +0.7 (+0.30%) | 22,718 |
| 17 Oct 2018 | INR | 242 | 242.44 | 229.56 | 234.3 | 234.3 | -6.8 (-2.82%) | 36,966 |
| 16 Oct 2018 | INR | 230 | 245.5 | 230 | 241.1 | 241.1 | +4.54 (+1.92%) | 162,650 |
| 15 Oct 2018 | INR | 240.94 | 240.94 | 233.26 | 236.56 | 236.56 | +0.36 (+0.15%) | 28,228 |
| 12 Oct 2018 | INR | 230 | 241.7 | 230 | 236.2 | 236.2 | +2.3 (+0.98%) | 48,764 |
| 11 Oct 2018 | INR | 229 | 237 | 227.6 | 233.9 | 233.9 | -0.1 (-0.04%) | 25,586 |
| 10 Oct 2018 | INR | 229.94 | 238 | 223 | 234 | 234 | +5.24 (+2.29%) | 44,820 |
| 9 Oct 2018 | INR | 221 | 230 | 218.8 | 228.76 | 228.76 | +9.56 (+4.36%) | 45,550 |
| 8 Oct 2018 | INR | 201 | 221.94 | 201 | 219.2 | 219.2 | +3.06 (+1.42%) | 149,150 |
| 5 Oct 2018 | INR | 217.94 | 218 | 215 | 216.14 | 216.14 | -2.66 (-1.22%) | 14,030 |
| 4 Oct 2018 | INR | 220 | 224.86 | 217.26 | 218.8 | 218.8 | -4.26 (-1.91%) | 15,940 |
| 3 Oct 2018 | INR | 228 | 228 | 215.2 | 223.06 | 223.06 | -1 (-0.45%) | 11,998 |
| 1 Oct 2018 | INR | 216 | 230 | 212 | 224.06 | 224.06 | +5.5 (+2.52%) | 70,992 |
| 28 Sep 2018 | INR | 227.06 | 232.6 | 216 | 218.56 | 218.56 | -8.8 (-3.87%) | 37,574 |
| 27 Sep 2018 | INR | 232.7 | 232.7 | 226 | 227.36 | 227.36 | -0.7 (-0.31%) | 11,202 |
| 26 Sep 2018 | INR | 229.56 | 234.5 | 227.2 | 228.06 | 228.06 | -3.54 (-1.53%) | 14,512 |
| 25 Sep 2018 | INR | 226.06 | 233.8 | 226.06 | 231.6 | 231.6 | +5 (+2.21%) | 241,384 |
| 24 Sep 2018 | INR | 231.56 | 234.1 | 225.06 | 226.6 | 226.6 | -2.26 (-0.99%) | 31,050 |
| 21 Sep 2018 | INR | 243.5 | 245.06 | 226.4 | 228.86 | 228.86 | -11.4 (-4.74%) | 118,070 |
| 19 Sep 2018 | INR | 238.26 | 244.6 | 238.26 | 240.26 | 240.26 | -0.14 (-0.06%) | 131,680 |
| 18 Sep 2018 | INR | 239.9 | 245 | 236.5 | 240.4 | 240.4 | +1.96 (+0.82%) | 83,886 |
| 17 Sep 2018 | INR | 241.94 | 242.56 | 237.06 | 238.44 | 238.44 | -1.46 (-0.61%) | 56,100 |
