| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 230.75 | 230.75 | 230.75 | 230.75 | 230.75 | +10.95 (+4.98%) | 8,879 |
| 29 Oct 2018 | INR | 219.8 | 219.8 | 219.8 | 219.8 | 219.8 | +10.45 (+4.99%) | 13,803 |
| 26 Oct 2018 | INR | 206.8 | 212.45 | 193.6 | 209.35 | 209.35 | +7 (+3.46%) | 62,062 |
| 25 Oct 2018 | INR | 206.8 | 207.25 | 200 | 202.35 | 202.35 | -7.05 (-3.37%) | 20,478 |
| 24 Oct 2018 | INR | 212.9 | 219.9 | 205 | 209.4 | 209.4 | -2.9 (-1.37%) | 24,083 |
| 23 Oct 2018 | INR | 222.75 | 222.75 | 211.8 | 212.3 | 212.3 | -10.6 (-4.76%) | 22,649 |
| 22 Oct 2018 | INR | 238.6 | 241.15 | 222.6 | 222.9 | 222.9 | -11.4 (-4.87%) | 28,943 |
| 19 Oct 2018 | INR | 245 | 245 | 232 | 234.3 | 234.3 | -5.9 (-2.46%) | 31,904 |
| 17 Oct 2018 | INR | 247.5 | 247.5 | 236 | 240.2 | 240.2 | +4.45 (+1.89%) | 115,056 |
| 16 Oct 2018 | INR | 235.75 | 235.75 | 235.75 | 235.75 | 235.75 | +11.2 (+4.99%) | 7,190 |
| 15 Oct 2018 | INR | 221.95 | 224.55 | 219.1 | 224.55 | 224.55 | +10.65 (+4.98%) | 29,520 |
| 12 Oct 2018 | INR | 209 | 213.9 | 209 | 213.9 | 213.9 | +10.15 (+4.98%) | 14,529 |
| 11 Oct 2018 | INR | 198.2 | 213.35 | 198.2 | 203.75 | 203.75 | -4.85 (-2.33%) | 89,345 |
| 10 Oct 2018 | INR | 204 | 208.6 | 199.05 | 208.6 | 208.6 | +9.9 (+4.98%) | 23,001 |
| 9 Oct 2018 | INR | 202.3 | 202.3 | 193.1 | 198.7 | 198.7 | +1.2 (+0.61%) | 41,551 |
| 8 Oct 2018 | INR | 197.95 | 201.45 | 185 | 197.5 | 197.5 | +5.6 (+2.92%) | 136,699 |
| 5 Oct 2018 | INR | 197.2 | 203.45 | 190.25 | 191.9 | 191.9 | -5.2 (-2.64%) | 47,711 |
| 4 Oct 2018 | INR | 197 | 203 | 195 | 197.1 | 197.1 | -8.1 (-3.95%) | 61,612 |
| 3 Oct 2018 | INR | 218.7 | 224.95 | 203.55 | 205.2 | 205.2 | -9.05 (-4.22%) | 154,521 |
| 1 Oct 2018 | INR | 213 | 219.9 | 212.65 | 214.25 | 214.25 | -9.55 (-4.27%) | 55,652 |
| 28 Sep 2018 | INR | 243 | 243 | 223.8 | 223.8 | 223.8 | -11.75 (-4.99%) | 38,064 |
| 27 Sep 2018 | INR | 239.5 | 240 | 227.3 | 235.55 | 235.55 | -2.2 (-0.93%) | 32,669 |
| 26 Sep 2018 | INR | 250 | 250 | 232.2 | 237.75 | 237.75 | -6.05 (-2.48%) | 33,446 |
| 25 Sep 2018 | INR | 254.95 | 262.9 | 243.8 | 243.8 | 243.8 | -12.8 (-4.99%) | 67,889 |
| 24 Sep 2018 | INR | 270 | 271.7 | 256.6 | 256.6 | 256.6 | -13.5 (-5.00%) | 28,638 |
| 21 Sep 2018 | INR | 288.9 | 294 | 269.5 | 270.1 | 270.1 | -13.55 (-4.78%) | 51,747 |
| 19 Sep 2018 | INR | 288 | 289.8 | 282.2 | 283.65 | 283.65 | -2.7 (-0.94%) | 19,862 |
| 18 Sep 2018 | INR | 298.9 | 298.9 | 284 | 286.35 | 286.35 | -6.65 (-2.27%) | 22,188 |
| 17 Sep 2018 | INR | 302 | 302 | 287.75 | 293 | 293 | -3.95 (-1.33%) | 44,208 |
| 14 Sep 2018 | INR | 283.8 | 296.95 | 282.85 | 296.95 | 296.95 | +14.1 (+4.98%) | 83,383 |
