| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 231 | 237 | 224.36 | 226.56 | 113.28 | +2.96 (+1.32%) | 4,267,516 |
| 30 Oct 2018 | INR | 223.7 | 228.1 | 217 | 223.6 | 111.8 | +3.16 (+1.43%) | 1,904,380 |
| 29 Oct 2018 | INR | 214 | 222.9 | 213.44 | 220.44 | 110.22 | +8.84 (+4.18%) | 1,737,532 |
| 26 Oct 2018 | INR | 215 | 221 | 208.9 | 211.6 | 105.8 | -1 (-0.47%) | 1,282,332 |
| 25 Oct 2018 | INR | 209.3 | 214.5 | 209 | 212.6 | 106.3 | +0.34 (+0.16%) | 1,408,172 |
| 24 Oct 2018 | INR | 204.06 | 215 | 204.06 | 212.26 | 106.13 | +10.32 (+5.11%) | 1,789,410 |
| 23 Oct 2018 | INR | 207.8 | 209 | 198.1 | 201.94 | 100.97 | -7.32 (-3.50%) | 1,171,444 |
| 22 Oct 2018 | INR | 223.4 | 223.4 | 208.44 | 209.26 | 104.63 | -10.94 (-4.97%) | 1,376,230 |
| 19 Oct 2018 | INR | 215 | 222.94 | 213.3 | 220.2 | 110.1 | +1.84 (+0.84%) | 1,568,290 |
| 17 Oct 2018 | INR | 228.44 | 228.5 | 215.7 | 218.36 | 109.18 | -5.74 (-2.56%) | 1,986,028 |
| 16 Oct 2018 | INR | 219 | 229.64 | 216 | 224.1 | 112.05 | +7.24 (+3.34%) | 4,505,792 |
| 15 Oct 2018 | INR | 216.1 | 222.94 | 215 | 216.86 | 108.43 | +2.1 (+0.98%) | 1,788,294 |
| 12 Oct 2018 | INR | 213.44 | 217.4 | 207 | 214.76 | 107.38 | +8.56 (+4.15%) | 3,337,844 |
| 11 Oct 2018 | INR | 189 | 217.3 | 185.5 | 206.2 | 103.1 | +2.7 (+1.33%) | 8,700,990 |
| 10 Oct 2018 | INR | 194 | 220.94 | 193 | 203.5 | 101.75 | +12 (+6.27%) | 11,845,630 |
| 9 Oct 2018 | INR | 171 | 197.56 | 170 | 191.5 | 95.75 | +22.7 (+13.45%) | 3,576,180 |
| 8 Oct 2018 | INR | 175.06 | 175.8 | 157.44 | 168.8 | 84.4 | -8.8 (-4.95%) | 2,774,088 |
| 5 Oct 2018 | INR | 184 | 186.86 | 176.06 | 177.6 | 88.8 | -5.26 (-2.88%) | 1,376,652 |
| 4 Oct 2018 | INR | 186 | 186.8 | 181.06 | 182.86 | 91.43 | -6.28 (-3.32%) | 1,261,754 |
| 3 Oct 2018 | INR | 191.86 | 194.94 | 185.5 | 189.14 | 94.57 | -0.72 (-0.38%) | 1,633,388 |
| 1 Oct 2018 | INR | 205 | 205.06 | 185.06 | 189.86 | 94.93 | -15.14 (-7.39%) | 2,438,098 |
| 28 Sep 2018 | INR | 213.5 | 214.36 | 196.9 | 205 | 102.5 | -4.6 (-2.19%) | 1,580,698 |
| 27 Sep 2018 | INR | 219.64 | 219.64 | 209 | 209.6 | 104.8 | -9.54 (-4.35%) | 1,203,646 |
| 26 Sep 2018 | INR | 214.5 | 220.8 | 213 | 219.14 | 109.57 | +5.38 (+2.52%) | 1,048,916 |
| 25 Sep 2018 | INR | 215 | 215.36 | 207.8 | 213.76 | 106.88 | -3.94 (-1.81%) | 1,313,558 |
| 24 Sep 2018 | INR | 221 | 224.76 | 216 | 217.7 | 108.85 | -5.8 (-2.60%) | 1,017,044 |
| 21 Sep 2018 | INR | 228.14 | 229.94 | 201 | 223.5 | 111.75 | -3.2 (-1.41%) | 2,360,534 |
| 19 Sep 2018 | INR | 229 | 230.06 | 222.64 | 226.7 | 113.35 | -1.6 (-0.70%) | 808,604 |
| 18 Sep 2018 | INR | 234.56 | 235.64 | 227.4 | 228.3 | 114.15 | -4.6 (-1.98%) | 808,506 |
| 17 Sep 2018 | INR | 228 | 236.94 | 224.1 | 232.9 | 116.45 | +3 (+1.30%) | 1,882,816 |
