| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 392 | 402 | 386.2 | 394.25 | 197.125 | +6.45 (+1.66%) | 23,779 |
| 30 Oct 2018 | INR | 380.1 | 406 | 375.1 | 387.8 | 193.9 | +11.7 (+3.11%) | 28,019 |
| 29 Oct 2018 | INR | 384.9 | 385 | 370 | 376.1 | 188.05 | +8.1 (+2.20%) | 27,814 |
| 26 Oct 2018 | INR | 382.05 | 398 | 360.65 | 368 | 184 | +34.2 (+10.25%) | 87,493 |
| 25 Oct 2018 | INR | 344.5 | 344.5 | 324 | 333.8 | 166.9 | -7 (-2.05%) | 9,807 |
| 24 Oct 2018 | INR | 343 | 348 | 332.6 | 340.8 | 170.4 | +4.2 (+1.25%) | 5,788 |
| 23 Oct 2018 | INR | 358 | 359 | 332.6 | 336.6 | 168.3 | -10.95 (-3.15%) | 3,383 |
| 22 Oct 2018 | INR | 364 | 364 | 340 | 347.55 | 173.775 | -9.25 (-2.59%) | 4,961 |
| 19 Oct 2018 | INR | 354.6 | 378 | 353 | 356.8 | 178.4 | -12.05 (-3.27%) | 5,552 |
| 17 Oct 2018 | INR | 394 | 400 | 366 | 368.85 | 184.425 | -11.5 (-3.02%) | 15,144 |
| 16 Oct 2018 | INR | 345 | 394.8 | 340.55 | 380.35 | 190.175 | +37.6 (+10.97%) | 55,530 |
| 15 Oct 2018 | INR | 307.6 | 349 | 307.6 | 342.75 | 171.375 | +35.15 (+11.43%) | 17,810 |
| 12 Oct 2018 | INR | 304 | 309.8 | 297 | 307.6 | 153.8 | +13.55 (+4.61%) | 6,448 |
| 11 Oct 2018 | INR | 292 | 305 | 280.5 | 294.05 | 147.025 | -5.95 (-1.98%) | 6,936 |
| 10 Oct 2018 | INR | 286.95 | 304.6 | 283 | 300 | 150 | +20.85 (+7.47%) | 10,307 |
| 9 Oct 2018 | INR | 289.95 | 298.7 | 265.1 | 279.15 | 139.575 | +7 (+2.57%) | 7,252 |
| 8 Oct 2018 | INR | 283 | 283.75 | 263.9 | 272.15 | 136.075 | -9.75 (-3.46%) | 6,458 |
| 5 Oct 2018 | INR | 290 | 300 | 280 | 281.9 | 140.95 | -10.05 (-3.44%) | 4,977 |
| 4 Oct 2018 | INR | 281 | 300 | 281 | 291.95 | 145.975 | -1.85 (-0.63%) | 4,341 |
| 3 Oct 2018 | INR | 280 | 297.2 | 272 | 293.8 | 146.9 | +13.45 (+4.80%) | 7,719 |
| 1 Oct 2018 | INR | 280 | 284.95 | 269 | 280.35 | 140.175 | -1.75 (-0.62%) | 11,183 |
| 28 Sep 2018 | INR | 297 | 299.95 | 280.05 | 282.1 | 141.05 | -15.05 (-5.06%) | 8,886 |
| 27 Sep 2018 | INR | 298 | 305 | 294 | 297.15 | 148.575 | -3.85 (-1.28%) | 7,660 |
| 26 Sep 2018 | INR | 315.45 | 315.45 | 299 | 301 | 150.5 | +0.05 (+0.02%) | 4,364 |
| 25 Sep 2018 | INR | 308.35 | 330 | 297 | 300.95 | 150.475 | -7.4 (-2.40%) | 6,841 |
| 24 Sep 2018 | INR | 316.2 | 317.95 | 300.15 | 308.35 | 154.175 | -8.4 (-2.65%) | 12,369 |
| 21 Sep 2018 | INR | 331.9 | 339.9 | 312 | 316.75 | 158.375 | -17.4 (-5.21%) | 8,650 |
| 19 Sep 2018 | INR | 338.2 | 344.75 | 332 | 334.15 | 167.075 | -4.2 (-1.24%) | 4,832 |
| 18 Sep 2018 | INR | 356 | 356 | 337 | 338.35 | 169.175 | -8.6 (-2.48%) | 7,675 |
| 17 Sep 2018 | INR | 356.8 | 356.8 | 344.55 | 346.95 | 173.475 | +0.35 (+0.10%) | 4,457 |
