| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2018 | INR | 223.4 | 226.45 | 212.6 | 217 | 217 | -6.4 (-2.86%) | 11,393 |
| 2 Nov 2018 | INR | 228.6 | 230.35 | 220.1 | 223.4 | 223.4 | -4.2 (-1.85%) | 34,957 |
| 1 Nov 2018 | INR | 229.7 | 230.8 | 223 | 227.6 | 227.6 | -0.5 (-0.22%) | 37,342 |
| 31 Oct 2018 | INR | 219.8 | 231 | 213.2 | 228.1 | 228.1 | +8.15 (+3.71%) | 25,592 |
| 30 Oct 2018 | INR | 218.8 | 223.05 | 215.75 | 219.95 | 219.95 | +0.9 (+0.41%) | 16,478 |
| 29 Oct 2018 | INR | 213.15 | 225.95 | 213 | 219.05 | 219.05 | +8.25 (+3.91%) | 33,966 |
| 26 Oct 2018 | INR | 200.2 | 230 | 192.65 | 210.8 | 210.8 | +8.7 (+4.30%) | 70,534 |
| 25 Oct 2018 | INR | 204.5 | 206.2 | 199.05 | 202.1 | 202.1 | -4.65 (-2.25%) | 51,745 |
| 24 Oct 2018 | INR | 213.6 | 216.2 | 199.9 | 206.75 | 206.75 | -6.25 (-2.93%) | 49,325 |
| 23 Oct 2018 | INR | 213 | 219.7 | 202.95 | 213 | 213 | -3 (-1.39%) | 46,563 |
| 22 Oct 2018 | INR | 213.1 | 219.6 | 212.35 | 216 | 216 | +1.45 (+0.68%) | 64,342 |
| 19 Oct 2018 | INR | 218 | 221.05 | 213 | 214.55 | 214.55 | -13 (-5.71%) | 93,167 |
| 17 Oct 2018 | INR | 237.25 | 240.1 | 222.75 | 227.55 | 227.55 | -8.05 (-3.42%) | 47,320 |
| 16 Oct 2018 | INR | 240.8 | 243 | 232.55 | 235.6 | 235.6 | -3.35 (-1.40%) | 16,601 |
| 15 Oct 2018 | INR | 244 | 244 | 233.85 | 238.95 | 238.95 | -1 (-0.42%) | 42,496 |
| 12 Oct 2018 | INR | 237.8 | 248.35 | 237.75 | 239.95 | 239.95 | +5.05 (+2.15%) | 61,198 |
| 11 Oct 2018 | INR | 236 | 238.85 | 224.55 | 234.9 | 234.9 | -6.25 (-2.59%) | 21,681 |
| 10 Oct 2018 | INR | 226.2 | 245 | 226.2 | 241.15 | 241.15 | +11.95 (+5.21%) | 41,720 |
| 9 Oct 2018 | INR | 228.15 | 233.3 | 227 | 229.2 | 229.2 | -4.15 (-1.78%) | 27,431 |
| 8 Oct 2018 | INR | 240.15 | 242 | 206.35 | 233.35 | 233.35 | -10.6 (-4.35%) | 176,798 |
| 5 Oct 2018 | INR | 255.05 | 255.05 | 228 | 243.95 | 243.95 | -13.05 (-5.08%) | 87,346 |
| 4 Oct 2018 | INR | 260 | 264.5 | 252 | 257 | 257 | -8 (-3.02%) | 37,863 |
| 3 Oct 2018 | INR | 271.05 | 277.05 | 260 | 265 | 265 | -5 (-1.85%) | 39,894 |
| 1 Oct 2018 | INR | 279 | 289.75 | 262.6 | 270 | 270 | -13.85 (-4.88%) | 133,792 |
| 28 Sep 2018 | INR | 284.3 | 291 | 271 | 283.85 | 283.85 | -10.45 (-3.55%) | 126,707 |
| 27 Sep 2018 | INR | 305.05 | 308.55 | 288.45 | 294.3 | 294.3 | -15.55 (-5.02%) | 76,689 |
| 26 Sep 2018 | INR | 309.05 | 313.95 | 300.1 | 309.85 | 309.85 | -4.6 (-1.46%) | 55,604 |
| 25 Sep 2018 | INR | 311.05 | 317.7 | 276.35 | 314.45 | 314.45 | -5.95 (-1.86%) | 159,475 |
| 24 Sep 2018 | INR | 311 | 343.7 | 309.05 | 320.4 | 320.4 | -8.55 (-2.60%) | 74,169 |
| 21 Sep 2018 | INR | 340.05 | 349.85 | 307.5 | 328.95 | 328.95 | -11.15 (-3.28%) | 136,637 |
