| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 325 | 330 | 318 | 324.15 | 324.15 | -3.45 (-1.05%) | 174,777 |
| 30 Oct 2018 | INR | 318 | 334.8 | 313.3 | 327.6 | 327.6 | +3.75 (+1.16%) | 246,116 |
| 29 Oct 2018 | INR | 312.15 | 349 | 310.55 | 323.85 | 323.85 | +13.3 (+4.28%) | 196,221 |
| 26 Oct 2018 | INR | 318.6 | 318.6 | 299.55 | 310.55 | 310.55 | -4.35 (-1.38%) | 352,083 |
| 25 Oct 2018 | INR | 316.4 | 322.8 | 309.1 | 314.9 | 314.9 | -3.45 (-1.08%) | 248,617 |
| 24 Oct 2018 | INR | 312.9 | 322.85 | 311.5 | 318.35 | 318.35 | +7.4 (+2.38%) | 158,833 |
| 23 Oct 2018 | INR | 308.75 | 323.45 | 295.8 | 310.95 | 310.95 | -1 (-0.32%) | 570,186 |
| 22 Oct 2018 | INR | 335.15 | 338.85 | 306.95 | 311.95 | 311.95 | -22.5 (-6.73%) | 188,416 |
| 19 Oct 2018 | INR | 341 | 350 | 330.3 | 334.45 | 334.45 | -14.65 (-4.20%) | 143,288 |
| 17 Oct 2018 | INR | 358.6 | 361.5 | 336.6 | 349.1 | 349.1 | -16.45 (-4.50%) | 256,060 |
| 16 Oct 2018 | INR | 363.7 | 376.1 | 354.3 | 365.55 | 365.55 | +1.1 (+0.30%) | 183,810 |
| 15 Oct 2018 | INR | 359.9 | 368.35 | 351 | 364.45 | 364.45 | +9.45 (+2.66%) | 155,134 |
| 12 Oct 2018 | INR | 340.05 | 364.4 | 336.25 | 355 | 355 | +15.25 (+4.49%) | 340,465 |
| 11 Oct 2018 | INR | 333 | 343.8 | 320.45 | 339.75 | 339.75 | -2.4 (-0.70%) | 91,240 |
| 10 Oct 2018 | INR | 339 | 349.8 | 332.55 | 342.15 | 342.15 | +9.6 (+2.89%) | 175,198 |
| 9 Oct 2018 | INR | 349.9 | 349.9 | 325 | 332.55 | 332.55 | -10.5 (-3.06%) | 231,860 |
| 8 Oct 2018 | INR | 355.25 | 361.45 | 333 | 343.05 | 343.05 | -10.65 (-3.01%) | 325,369 |
| 5 Oct 2018 | INR | 369.9 | 378.9 | 345 | 353.7 | 353.7 | -16.85 (-4.55%) | 369,695 |
| 4 Oct 2018 | INR | 390.25 | 393.55 | 361.9 | 370.55 | 370.55 | -23.7 (-6.01%) | 188,961 |
| 3 Oct 2018 | INR | 393 | 399.35 | 390.2 | 394.25 | 394.25 | +0.75 (+0.19%) | 190,303 |
| 1 Oct 2018 | INR | 395.1 | 402.8 | 383.1 | 393.5 | 393.5 | -7.8 (-1.94%) | 352,976 |
| 28 Sep 2018 | INR | 401.05 | 409 | 393 | 401.3 | 401.3 | -2.15 (-0.53%) | 324,880 |
| 27 Sep 2018 | INR | 424.95 | 428.45 | 398.6 | 403.45 | 403.45 | -22.15 (-5.20%) | 239,398 |
| 26 Sep 2018 | INR | 441.45 | 442.1 | 424 | 425.6 | 425.6 | -13.25 (-3.02%) | 387,323 |
| 25 Sep 2018 | INR | 436.05 | 499 | 413.7 | 438.85 | 438.85 | -6.65 (-1.49%) | 243,425 |
| 24 Sep 2018 | INR | 467.7 | 467.7 | 422.6 | 445.5 | 445.5 | -19.4 (-4.17%) | 189,166 |
| 21 Sep 2018 | INR | 471.35 | 481.95 | 422 | 464.9 | 464.9 | -2.5 (-0.53%) | 232,637 |
| 19 Sep 2018 | INR | 463 | 474.3 | 461.45 | 467.4 | 467.4 | +6.85 (+1.49%) | 118,808 |
| 18 Sep 2018 | INR | 479.5 | 481.9 | 456.1 | 460.55 | 460.55 | -16.25 (-3.41%) | 122,826 |
| 17 Sep 2018 | INR | 478.9 | 482.65 | 469.15 | 476.8 | 476.8 | -1.7 (-0.36%) | 204,184 |
