| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | INR | 314.9 | 319.5 | 311.15 | 311.85 | 311.85 | +1.1 (+0.35%) | 13,299 |
| 1 Nov 2018 | INR | 305.15 | 312.75 | 304.7 | 310.75 | 310.75 | +4.15 (+1.35%) | 15,381 |
| 31 Oct 2018 | INR | 301 | 317.9 | 298.65 | 306.6 | 306.6 | +5.75 (+1.91%) | 40,825 |
| 30 Oct 2018 | INR | 288.6 | 306.7 | 288.1 | 300.85 | 300.85 | +9.45 (+3.24%) | 13,079 |
| 29 Oct 2018 | INR | 287 | 295.5 | 280.9 | 291.4 | 291.4 | +4.4 (+1.53%) | 8,669 |
| 26 Oct 2018 | INR | 293 | 293.05 | 262.65 | 287 | 287 | -6 (-2.05%) | 15,280 |
| 25 Oct 2018 | INR | 298 | 298 | 291 | 293 | 293 | -4.85 (-1.63%) | 5,432 |
| 24 Oct 2018 | INR | 297.6 | 304 | 293 | 297.85 | 297.85 | +0.25 (+0.08%) | 38,270 |
| 23 Oct 2018 | INR | 300.95 | 307.3 | 294.05 | 297.6 | 297.6 | -3.85 (-1.28%) | 14,065 |
| 22 Oct 2018 | INR | 301.6 | 310 | 300 | 301.45 | 301.45 | -2.85 (-0.94%) | 7,477 |
| 19 Oct 2018 | INR | 314.9 | 319.9 | 302.05 | 304.3 | 304.3 | -13.55 (-4.26%) | 35,877 |
| 17 Oct 2018 | INR | 320.05 | 326.4 | 316.2 | 317.85 | 317.85 | +0.75 (+0.24%) | 33,457 |
| 16 Oct 2018 | INR | 323 | 326.9 | 315 | 317.1 | 317.1 | -1.55 (-0.49%) | 10,227 |
| 15 Oct 2018 | INR | 310 | 335 | 310 | 318.65 | 318.65 | +12.95 (+4.24%) | 46,946 |
| 12 Oct 2018 | INR | 302.3 | 308.35 | 300 | 305.7 | 305.7 | +8.7 (+2.93%) | 10,716 |
| 11 Oct 2018 | INR | 293 | 304 | 293 | 297 | 297 | -3.35 (-1.12%) | 21,662 |
| 10 Oct 2018 | INR | 293.25 | 306.75 | 293.25 | 300.35 | 300.35 | +5.25 (+1.78%) | 12,548 |
| 9 Oct 2018 | INR | 305 | 305 | 290 | 295.1 | 295.1 | -5.95 (-1.98%) | 12,019 |
| 8 Oct 2018 | INR | 316 | 318 | 296.15 | 301.05 | 301.05 | -14 (-4.44%) | 13,100 |
| 5 Oct 2018 | INR | 311 | 319.45 | 310 | 315.05 | 315.05 | -0.7 (-0.22%) | 13,842 |
| 4 Oct 2018 | INR | 322.85 | 326.65 | 312 | 315.75 | 315.75 | -9.6 (-2.95%) | 9,629 |
| 3 Oct 2018 | INR | 313.4 | 328.95 | 307.3 | 325.35 | 325.35 | +13.6 (+4.36%) | 35,577 |
| 1 Oct 2018 | INR | 319.65 | 324.35 | 298.1 | 311.75 | 311.75 | -7.9 (-2.47%) | 37,462 |
| 28 Sep 2018 | INR | 328.95 | 329.3 | 315 | 319.65 | 319.65 | -6 (-1.84%) | 34,536 |
| 27 Sep 2018 | INR | 322 | 328 | 322 | 325.65 | 325.65 | +0.9 (+0.28%) | 17,810 |
| 26 Sep 2018 | INR | 323.55 | 329.8 | 320 | 324.75 | 324.75 | +4.05 (+1.26%) | 11,273 |
| 25 Sep 2018 | INR | 330 | 336 | 309.45 | 320.7 | 320.7 | -11.55 (-3.48%) | 22,766 |
| 24 Sep 2018 | INR | 322.25 | 334.8 | 315 | 332.25 | 332.25 | +5.7 (+1.75%) | 30,063 |
| 21 Sep 2018 | INR | 348 | 349.4 | 315 | 326.55 | 326.55 | -19.5 (-5.64%) | 25,626 |
| 19 Sep 2018 | INR | 350.05 | 352 | 340 | 346.05 | 346.05 | -2.25 (-0.65%) | 11,465 |
