| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 217.4 | 229.05 | 212.35 | 226.75 | 226.75 | +6.65 (+3.02%) | 1,942 |
| 30 Oct 2018 | INR | 222 | 223.8 | 215 | 220.1 | 220.1 | +2.85 (+1.31%) | 773 |
| 29 Oct 2018 | INR | 218.05 | 225 | 212 | 217.25 | 217.25 | +13.5 (+6.63%) | 2,515 |
| 26 Oct 2018 | INR | 199.7 | 219.7 | 195.65 | 203.75 | 203.75 | +1.7 (+0.84%) | 3,760 |
| 25 Oct 2018 | INR | 200.55 | 206.25 | 199.05 | 202.05 | 202.05 | -6.35 (-3.05%) | 909 |
| 24 Oct 2018 | INR | 215 | 215 | 201.15 | 208.4 | 208.4 | -2.2 (-1.04%) | 3,511 |
| 23 Oct 2018 | INR | 213.85 | 214.75 | 204 | 210.6 | 210.6 | -4.95 (-2.30%) | 5,336 |
| 22 Oct 2018 | INR | 216.55 | 218.75 | 212.85 | 215.55 | 215.55 | -0.7 (-0.32%) | 2,045 |
| 19 Oct 2018 | INR | 214.6 | 221.2 | 210.25 | 216.25 | 216.25 | -11.35 (-4.99%) | 3,545 |
| 17 Oct 2018 | INR | 235.65 | 235.65 | 222.2 | 227.6 | 227.6 | -7.65 (-3.25%) | 2,205 |
| 16 Oct 2018 | INR | 241.05 | 243.1 | 216.65 | 235.25 | 235.25 | -2.45 (-1.03%) | 1,548 |
| 15 Oct 2018 | INR | 238.7 | 242 | 231 | 237.7 | 237.7 | -1.25 (-0.52%) | 2,718 |
| 12 Oct 2018 | INR | 244.75 | 246.7 | 210.2 | 238.95 | 238.95 | +5.25 (+2.25%) | 5,222 |
| 11 Oct 2018 | INR | 230 | 239.8 | 224.15 | 233.7 | 233.7 | -6.8 (-2.83%) | 1,388 |
| 10 Oct 2018 | INR | 233.4 | 243.8 | 232.05 | 240.5 | 240.5 | +11.05 (+4.82%) | 3,909 |
| 9 Oct 2018 | INR | 229.85 | 231.9 | 226.9 | 229.45 | 229.45 | -9.95 (-4.16%) | 2,022 |
| 8 Oct 2018 | INR | 236.75 | 245 | 215 | 239.4 | 239.4 | -5.55 (-2.27%) | 18,441 |
| 5 Oct 2018 | INR | 245.95 | 251.4 | 235 | 244.95 | 244.95 | -10.3 (-4.04%) | 1,097 |
| 4 Oct 2018 | INR | 259.95 | 263.7 | 241.5 | 255.25 | 255.25 | -10.15 (-3.82%) | 4,104 |
| 3 Oct 2018 | INR | 271 | 276.05 | 222 | 265.4 | 265.4 | -5.6 (-2.07%) | 2,663 |
| 1 Oct 2018 | INR | 279.5 | 279.5 | 263.15 | 271 | 271 | -28.5 (-9.52%) | 5,926 |
| 28 Sep 2018 | INR | 282.95 | 322 | 272.4 | 299.5 | 299.5 | +7.65 (+2.62%) | 15,337 |
| 27 Sep 2018 | INR | 303.7 | 309.75 | 289.05 | 291.85 | 291.85 | -15.8 (-5.14%) | 3,544 |
| 26 Sep 2018 | INR | 307.2 | 311.75 | 300 | 307.65 | 307.65 | -13.7 (-4.26%) | 10,877 |
| 25 Sep 2018 | INR | 306 | 330.05 | 280 | 321.35 | 321.35 | +4 (+1.26%) | 6,114 |
| 24 Sep 2018 | INR | 318.15 | 329.5 | 311 | 317.35 | 317.35 | -10.7 (-3.26%) | 12,052 |
| 21 Sep 2018 | INR | 340 | 348 | 309.95 | 328.05 | 328.05 | -12.6 (-3.70%) | 15,425 |
| 19 Sep 2018 | INR | 334.65 | 342.1 | 334.65 | 340.65 | 340.65 | +5.45 (+1.63%) | 1,352 |
| 18 Sep 2018 | INR | 334.5 | 352.75 | 327.75 | 335.2 | 335.2 | +0.15 (+0.04%) | 5,219 |
| 17 Sep 2018 | INR | 322.7 | 339 | 322.65 | 335.05 | 335.05 | +9.75 (+3.00%) | 1,473 |
