| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 330 | 333.7 | 323.2 | 331 | 331 | +2.7 (+0.82%) | 164,738 |
| 30 Oct 2018 | INR | 325.05 | 334.3 | 325.05 | 328.3 | 328.3 | +3.3 (+1.02%) | 173,742 |
| 29 Oct 2018 | INR | 318.8 | 328.4 | 315.1 | 325 | 325 | +8.2 (+2.59%) | 230,343 |
| 26 Oct 2018 | INR | 320 | 321.6 | 312 | 316.8 | 316.8 | -1.9 (-0.60%) | 95,410 |
| 25 Oct 2018 | INR | 320 | 321.85 | 305.6 | 318.7 | 318.7 | -5.6 (-1.73%) | 142,227 |
| 24 Oct 2018 | INR | 320.5 | 327.7 | 319 | 324.3 | 324.3 | +7.55 (+2.38%) | 141,355 |
| 23 Oct 2018 | INR | 315.05 | 324.7 | 312.1 | 316.75 | 316.75 | -2.6 (-0.81%) | 118,603 |
| 22 Oct 2018 | INR | 330 | 331.9 | 317.25 | 319.35 | 319.35 | -8.6 (-2.62%) | 128,975 |
| 19 Oct 2018 | INR | 329.95 | 337.45 | 323.05 | 327.95 | 327.95 | -5.65 (-1.69%) | 151,138 |
| 17 Oct 2018 | INR | 348.75 | 350.25 | 331 | 333.6 | 333.6 | -11.05 (-3.21%) | 200,812 |
| 16 Oct 2018 | INR | 340.95 | 353.35 | 338.7 | 344.65 | 344.65 | +0.9 (+0.26%) | 258,243 |
| 15 Oct 2018 | INR | 341.9 | 350.5 | 333 | 343.75 | 343.75 | +5.75 (+1.70%) | 298,714 |
| 12 Oct 2018 | INR | 323.45 | 348 | 323.45 | 338 | 338 | +21.05 (+6.64%) | 573,584 |
| 11 Oct 2018 | INR | 314.85 | 322.45 | 311.1 | 316.95 | 316.95 | -10.05 (-3.07%) | 172,612 |
| 10 Oct 2018 | INR | 315.2 | 331.2 | 315.2 | 327 | 327 | +12.25 (+3.89%) | 244,106 |
| 9 Oct 2018 | INR | 314.85 | 320.6 | 310.5 | 314.75 | 314.75 | +1.8 (+0.58%) | 199,400 |
| 8 Oct 2018 | INR | 327.95 | 327.95 | 307.05 | 312.95 | 312.95 | -13.9 (-4.25%) | 252,800 |
| 5 Oct 2018 | INR | 332 | 333.3 | 325.1 | 326.85 | 326.85 | -5.8 (-1.74%) | 153,843 |
| 4 Oct 2018 | INR | 335 | 337.45 | 329.5 | 332.65 | 332.65 | -8.3 (-2.43%) | 190,816 |
| 3 Oct 2018 | INR | 337 | 352.9 | 335.25 | 340.95 | 340.95 | -0.6 (-0.18%) | 328,953 |
| 1 Oct 2018 | INR | 342 | 344.5 | 325.75 | 341.55 | 341.55 | -4.15 (-1.20%) | 250,743 |
| 28 Sep 2018 | INR | 367 | 367.85 | 341.2 | 345.7 | 345.7 | -17.85 (-4.91%) | 290,717 |
| 27 Sep 2018 | INR | 371.1 | 374.95 | 360.2 | 363.55 | 363.55 | -7.5 (-2.02%) | 247,572 |
| 26 Sep 2018 | INR | 369 | 374.25 | 363.1 | 371.05 | 371.05 | +5.35 (+1.46%) | 271,762 |
| 25 Sep 2018 | INR | 380.45 | 380.85 | 355.25 | 365.7 | 365.7 | -13.95 (-3.67%) | 327,231 |
| 24 Sep 2018 | INR | 397.8 | 397.9 | 376.2 | 379.65 | 379.65 | -16.35 (-4.13%) | 244,762 |
| 21 Sep 2018 | INR | 417.8 | 421 | 377 | 396 | 396 | -18.1 (-4.37%) | 279,612 |
| 19 Sep 2018 | INR | 422.1 | 423.8 | 410.2 | 414.1 | 414.1 | -5.6 (-1.33%) | 281,957 |
| 18 Sep 2018 | INR | 427.9 | 430 | 417.85 | 419.7 | 419.7 | -7.05 (-1.65%) | 216,589 |
| 17 Sep 2018 | INR | 431.85 | 431.9 | 425.1 | 426.75 | 426.75 | -7.5 (-1.73%) | 209,803 |
