| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 381.6 | 390 | 372.05 | 386.95 | 386.95 | +4.45 (+1.16%) | 1,400 |
| 30 Oct 2018 | INR | 376.65 | 385 | 364.5 | 382.5 | 382.5 | +3.15 (+0.83%) | 8,262 |
| 29 Oct 2018 | INR | 360 | 383 | 360 | 379.35 | 379.35 | +18.85 (+5.23%) | 178,460 |
| 26 Oct 2018 | INR | 356.55 | 363 | 350.15 | 360.5 | 360.5 | +1.2 (+0.33%) | 1,752 |
| 25 Oct 2018 | INR | 361.2 | 371 | 356.25 | 359.3 | 359.3 | -7.1 (-1.94%) | 5,247 |
| 24 Oct 2018 | INR | 351.45 | 369.45 | 351.45 | 366.4 | 366.4 | +3.25 (+0.89%) | 917 |
| 23 Oct 2018 | INR | 363.9 | 367.95 | 359 | 363.15 | 363.15 | +0.75 (+0.21%) | 1,880 |
| 22 Oct 2018 | INR | 386.6 | 386.6 | 352.9 | 362.4 | 362.4 | -3.2 (-0.88%) | 8,838 |
| 19 Oct 2018 | INR | 371.15 | 376.9 | 355.5 | 365.6 | 365.6 | -8.7 (-2.32%) | 2,175 |
| 17 Oct 2018 | INR | 380.1 | 382 | 371 | 374.3 | 374.3 | -3.75 (-0.99%) | 4,626 |
| 16 Oct 2018 | INR | 375 | 382.45 | 375 | 378.05 | 378.05 | -0.45 (-0.12%) | 2,013 |
| 15 Oct 2018 | INR | 373.95 | 387.45 | 373 | 378.5 | 378.5 | +7 (+1.88%) | 2,590 |
| 12 Oct 2018 | INR | 369.35 | 374.45 | 367 | 371.5 | 371.5 | +7.6 (+2.09%) | 2,610 |
| 11 Oct 2018 | INR | 374 | 374 | 362.95 | 363.9 | 363.9 | -14.15 (-3.74%) | 4,509 |
| 10 Oct 2018 | INR | 364.95 | 384.85 | 364.95 | 378.05 | 378.05 | +13.1 (+3.59%) | 4,921 |
| 9 Oct 2018 | INR | 364.6 | 369.45 | 358.6 | 364.95 | 364.95 | +3.4 (+0.94%) | 6,399 |
| 8 Oct 2018 | INR | 370 | 375.95 | 356 | 361.55 | 361.55 | -13.4 (-3.57%) | 4,642 |
| 5 Oct 2018 | INR | 368 | 381.6 | 366.9 | 374.95 | 374.95 | -1.55 (-0.41%) | 2,735 |
| 4 Oct 2018 | INR | 387 | 391 | 371.3 | 376.5 | 376.5 | -8.5 (-2.21%) | 8,386 |
| 3 Oct 2018 | INR | 394.75 | 394.75 | 384.5 | 385 | 385 | -7.25 (-1.85%) | 3,215 |
| 1 Oct 2018 | INR | 370 | 394.8 | 369 | 392.25 | 392.25 | +18.3 (+4.89%) | 5,944 |
| 28 Sep 2018 | INR | 392.5 | 394.95 | 372.2 | 373.95 | 373.95 | -15.35 (-3.94%) | 10,202 |
| 27 Sep 2018 | INR | 396.15 | 404.6 | 385 | 389.3 | 389.3 | -10.35 (-2.59%) | 8,173 |
| 26 Sep 2018 | INR | 400.95 | 408.05 | 391.65 | 399.65 | 399.65 | +4.55 (+1.15%) | 5,851 |
| 25 Sep 2018 | INR | 398 | 413 | 381.9 | 395.1 | 395.1 | -3 (-0.75%) | 8,360 |
| 24 Sep 2018 | INR | 404.85 | 434.85 | 392.45 | 398.1 | 398.1 | -11.3 (-2.76%) | 10,781 |
| 21 Sep 2018 | INR | 422.85 | 425 | 401.15 | 409.4 | 409.4 | -9.1 (-2.17%) | 13,148 |
| 19 Sep 2018 | INR | 425.45 | 435 | 404.15 | 418.5 | 418.5 | -3.6 (-0.85%) | 6,083 |
| 18 Sep 2018 | INR | 438 | 438 | 420.1 | 422.1 | 422.1 | -16.5 (-3.76%) | 6,541 |
| 17 Sep 2018 | INR | 425.75 | 461.65 | 401.6 | 438.6 | 438.6 | +12.85 (+3.02%) | 7,679 |
