| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2018 | INR | 310 | 310 | 298 | 299.5 | 299.5 | -5.1 (-1.67%) | 15,169 |
| 2 Nov 2018 | INR | 318.25 | 322 | 303 | 304.6 | 304.6 | -10.8 (-3.42%) | 98,272 |
| 1 Nov 2018 | INR | 324.45 | 324.45 | 313.15 | 315.4 | 315.4 | -9.1 (-2.80%) | 71,334 |
| 31 Oct 2018 | INR | 313.1 | 327.9 | 305 | 324.5 | 324.5 | +12.2 (+3.91%) | 156,000 |
| 30 Oct 2018 | INR | 310.1 | 325 | 303 | 312.3 | 312.3 | +2.75 (+0.89%) | 154,439 |
| 29 Oct 2018 | INR | 309.55 | 309.55 | 301.05 | 309.55 | 309.55 | +14.7 (+4.99%) | 48,665 |
| 26 Oct 2018 | INR | 290 | 301.5 | 290 | 294.85 | 294.85 | -2.85 (-0.96%) | 22,798 |
| 25 Oct 2018 | INR | 308 | 308 | 295 | 297.7 | 297.7 | -2.85 (-0.95%) | 92,969 |
| 24 Oct 2018 | INR | 309.95 | 314.85 | 295 | 300.55 | 300.55 | -2.1 (-0.69%) | 14,459 |
| 23 Oct 2018 | INR | 285.8 | 310.8 | 285 | 302.65 | 302.65 | +6.65 (+2.25%) | 29,769 |
| 22 Oct 2018 | INR | 308.8 | 308.8 | 295 | 296 | 296 | -1.95 (-0.65%) | 89,978 |
| 19 Oct 2018 | INR | 297.1 | 307.1 | 292.2 | 297.95 | 297.95 | -8.75 (-2.85%) | 42,811 |
| 17 Oct 2018 | INR | 318.35 | 335 | 306.2 | 306.7 | 306.7 | -15.6 (-4.84%) | 45,110 |
| 16 Oct 2018 | INR | 338.9 | 338.9 | 319 | 322.3 | 322.3 | -0.5 (-0.15%) | 48,698 |
| 15 Oct 2018 | INR | 319 | 322.9 | 312.75 | 322.8 | 322.8 | +15.25 (+4.96%) | 131,336 |
| 12 Oct 2018 | INR | 305.95 | 307.55 | 302.15 | 307.55 | 307.55 | +14.6 (+4.98%) | 23,987 |
| 11 Oct 2018 | INR | 265.05 | 292.95 | 265.05 | 292.95 | 292.95 | +13.95 (+5%) | 105,970 |
| 10 Oct 2018 | INR | 263.6 | 279 | 263.6 | 279 | 279 | +13.25 (+4.99%) | 40,030 |
| 9 Oct 2018 | INR | 274 | 274.05 | 255 | 265.75 | 265.75 | -2.55 (-0.95%) | 23,869 |
| 8 Oct 2018 | INR | 278.05 | 288 | 266 | 268.3 | 268.3 | -11.65 (-4.16%) | 38,992 |
| 5 Oct 2018 | INR | 287.05 | 294.05 | 279.9 | 279.95 | 279.95 | -14.65 (-4.97%) | 31,846 |
| 4 Oct 2018 | INR | 275 | 299.3 | 275 | 294.6 | 294.6 | +8.95 (+3.13%) | 64,611 |
| 3 Oct 2018 | INR | 271.05 | 285.65 | 271.05 | 285.65 | 285.65 | +13.6 (+5.00%) | 49,276 |
| 1 Oct 2018 | INR | 265.05 | 277 | 259.05 | 272.05 | 272.05 | -0.6 (-0.22%) | 30,459 |
| 28 Sep 2018 | INR | 292 | 297.95 | 272.65 | 272.65 | 272.65 | -14.35 (-5%) | 105,948 |
| 27 Sep 2018 | INR | 280 | 289.35 | 276 | 287 | 287 | +11.4 (+4.14%) | 70,782 |
| 26 Sep 2018 | INR | 265.25 | 275.6 | 262.55 | 275.6 | 275.6 | +13.1 (+4.99%) | 41,892 |
| 25 Sep 2018 | INR | 271.1 | 278 | 257.75 | 262.5 | 262.5 | -8.8 (-3.24%) | 78,442 |
| 24 Sep 2018 | INR | 290 | 290 | 271.1 | 271.3 | 271.3 | -14.05 (-4.92%) | 88,179 |
| 21 Sep 2018 | INR | 303.4 | 309.8 | 284.9 | 285.35 | 285.35 | -14.5 (-4.84%) | 184,047 |
