| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 378.95 | 381.9 | 372.1 | 375.65 | 375.65 | -2.05 (-0.54%) | 23,572 |
| 30 Oct 2018 | INR | 390 | 393.95 | 374.55 | 377.7 | 377.7 | -11.8 (-3.03%) | 37,749 |
| 29 Oct 2018 | INR | 375.2 | 396.7 | 375.2 | 389.5 | 389.5 | +8.7 (+2.28%) | 169,852 |
| 26 Oct 2018 | INR | 378.8 | 389.5 | 369.5 | 380.8 | 380.8 | +6.35 (+1.70%) | 38,348 |
| 25 Oct 2018 | INR | 372.75 | 376.05 | 365 | 374.45 | 374.45 | +0.75 (+0.20%) | 21,778 |
| 24 Oct 2018 | INR | 370.15 | 379.6 | 364.55 | 373.7 | 373.7 | +3.95 (+1.07%) | 30,129 |
| 23 Oct 2018 | INR | 375 | 382 | 366 | 369.75 | 369.75 | -4.65 (-1.24%) | 39,718 |
| 22 Oct 2018 | INR | 392.65 | 415 | 370.25 | 374.4 | 374.4 | -10.55 (-2.74%) | 162,405 |
| 19 Oct 2018 | INR | 370.15 | 424.45 | 315.25 | 384.95 | 384.95 | +7.25 (+1.92%) | 520,771 |
| 17 Oct 2018 | INR | 381 | 391.6 | 373 | 377.7 | 377.7 | -1 (-0.26%) | 43,725 |
| 16 Oct 2018 | INR | 370 | 381 | 365 | 378.7 | 378.7 | +14.4 (+3.95%) | 23,600 |
| 15 Oct 2018 | INR | 359 | 376.75 | 353.05 | 364.3 | 364.3 | +0.7 (+0.19%) | 26,666 |
| 12 Oct 2018 | INR | 373.95 | 380 | 362 | 363.6 | 363.6 | -4.15 (-1.13%) | 33,951 |
| 11 Oct 2018 | INR | 374.9 | 380 | 356.45 | 367.75 | 367.75 | -13.3 (-3.49%) | 19,051 |
| 10 Oct 2018 | INR | 342.25 | 385 | 342.25 | 381.05 | 381.05 | +35.45 (+10.26%) | 50,944 |
| 9 Oct 2018 | INR | 335 | 352.7 | 335 | 345.6 | 345.6 | +9.9 (+2.95%) | 24,393 |
| 8 Oct 2018 | INR | 358 | 364.9 | 319.65 | 335.7 | 335.7 | -22.55 (-6.29%) | 37,411 |
| 5 Oct 2018 | INR | 382.25 | 382.25 | 352.5 | 358.25 | 358.25 | -24 (-6.28%) | 40,294 |
| 4 Oct 2018 | INR | 390 | 391.5 | 377.15 | 382.25 | 382.25 | -14.3 (-3.61%) | 26,966 |
| 3 Oct 2018 | INR | 402 | 404.85 | 394.4 | 396.55 | 396.55 | -3.65 (-0.91%) | 16,486 |
| 1 Oct 2018 | INR | 410.3 | 410.3 | 395 | 400.2 | 400.2 | -15.1 (-3.64%) | 23,440 |
| 28 Sep 2018 | INR | 420.1 | 422.9 | 410.1 | 415.3 | 415.3 | -6.55 (-1.55%) | 33,754 |
| 27 Sep 2018 | INR | 422 | 424.9 | 414 | 421.85 | 421.85 | -0.35 (-0.08%) | 16,820 |
| 26 Sep 2018 | INR | 438 | 438 | 416.05 | 422.2 | 422.2 | +2.9 (+0.69%) | 18,172 |
| 25 Sep 2018 | INR | 414.4 | 420.9 | 408.7 | 419.3 | 419.3 | +4.9 (+1.18%) | 23,801 |
| 24 Sep 2018 | INR | 422.05 | 431.55 | 405.6 | 414.4 | 414.4 | -11.75 (-2.76%) | 21,672 |
| 21 Sep 2018 | INR | 432 | 433 | 387.95 | 426.15 | 426.15 | -2.85 (-0.66%) | 56,077 |
| 19 Sep 2018 | INR | 424 | 435.3 | 418 | 429 | 429 | +6.75 (+1.60%) | 30,293 |
| 18 Sep 2018 | INR | 427 | 432.95 | 421.2 | 422.25 | 422.25 | -4.8 (-1.12%) | 20,333 |
| 17 Sep 2018 | INR | 435.05 | 438.8 | 425.25 | 427.05 | 427.05 | -8.4 (-1.93%) | 19,985 |
