| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 193.5 | 202.7 | 190.55 | 200.65 | 200.65 | +11.65 (+6.16%) | 4,593,147 |
| 29 Oct 2018 | INR | 185 | 193.55 | 176 | 189 | 189 | +8 (+4.42%) | 8,690,122 |
| 26 Oct 2018 | INR | 198 | 198 | 166.5 | 181 | 181 | -39 (-17.73%) | 24,670,631 |
| 25 Oct 2018 | INR | 221 | 225.05 | 218.4 | 220 | 220 | -4.55 (-2.03%) | 1,357,940 |
| 24 Oct 2018 | INR | 221 | 228.8 | 214.65 | 224.55 | 224.55 | +6 (+2.75%) | 2,022,457 |
| 23 Oct 2018 | INR | 222 | 225.5 | 212.3 | 218.55 | 218.55 | -5.35 (-2.39%) | 1,440,245 |
| 22 Oct 2018 | INR | 233.35 | 234.75 | 221 | 223.9 | 223.9 | -6.15 (-2.67%) | 1,040,649 |
| 19 Oct 2018 | INR | 229 | 236.45 | 223.25 | 230.05 | 230.05 | -1.9 (-0.82%) | 1,123,516 |
| 17 Oct 2018 | INR | 250.3 | 251.7 | 230 | 231.95 | 231.95 | -16.05 (-6.47%) | 1,096,911 |
| 16 Oct 2018 | INR | 248.9 | 254.35 | 246.35 | 248 | 248 | +0.6 (+0.24%) | 1,023,365 |
| 15 Oct 2018 | INR | 253.55 | 254.25 | 242.9 | 247.4 | 247.4 | -6.15 (-2.43%) | 808,647 |
| 12 Oct 2018 | INR | 251.6 | 264 | 249.1 | 253.55 | 253.55 | +4.85 (+1.95%) | 1,164,626 |
| 11 Oct 2018 | INR | 238 | 257.95 | 230.25 | 248.7 | 248.7 | -4.75 (-1.87%) | 1,224,208 |
| 10 Oct 2018 | INR | 234.75 | 258.6 | 234 | 253.45 | 253.45 | +20.8 (+8.94%) | 1,402,245 |
| 9 Oct 2018 | INR | 232.9 | 241 | 222.85 | 232.65 | 232.65 | +1.55 (+0.67%) | 1,063,198 |
| 8 Oct 2018 | INR | 238 | 241.5 | 224 | 231.1 | 231.1 | -8.3 (-3.47%) | 1,091,727 |
| 5 Oct 2018 | INR | 247.65 | 253.5 | 232.1 | 239.4 | 239.4 | -12.35 (-4.91%) | 984,390 |
| 4 Oct 2018 | INR | 249 | 257.25 | 243.15 | 251.75 | 251.75 | -3.3 (-1.29%) | 1,045,348 |
| 3 Oct 2018 | INR | 255.9 | 267.35 | 251.5 | 255.05 | 255.05 | -3.7 (-1.43%) | 1,239,431 |
| 1 Oct 2018 | INR | 240.55 | 259.9 | 230 | 258.75 | 258.75 | +11.2 (+4.52%) | 1,704,240 |
| 28 Sep 2018 | INR | 262.85 | 265 | 241.2 | 247.55 | 247.55 | -14.1 (-5.39%) | 1,486,943 |
| 27 Sep 2018 | INR | 281.75 | 282.9 | 260 | 261.65 | 261.65 | -21.25 (-7.51%) | 1,662,841 |
| 26 Sep 2018 | INR | 286 | 289.9 | 278.6 | 282.9 | 282.9 | +4.35 (+1.56%) | 1,267,102 |
| 25 Sep 2018 | INR | 276.5 | 281.85 | 258.15 | 278.55 | 278.55 | +1.6 (+0.58%) | 3,064,800 |
| 24 Sep 2018 | INR | 297.25 | 299.8 | 275 | 276.95 | 276.95 | -18.55 (-6.28%) | 1,569,656 |
| 21 Sep 2018 | INR | 318.05 | 323.25 | 280.05 | 295.5 | 295.5 | -20.3 (-6.43%) | 1,845,905 |
| 19 Sep 2018 | INR | 318.5 | 320.8 | 312.55 | 315.8 | 315.8 | -1.65 (-0.52%) | 664,255 |
| 18 Sep 2018 | INR | 331.3 | 334.9 | 316.05 | 317.45 | 317.45 | -14.25 (-4.30%) | 860,625 |
| 17 Sep 2018 | INR | 332.8 | 336.7 | 328.2 | 331.7 | 331.7 | -0.4 (-0.12%) | 805,505 |
| 14 Sep 2018 | INR | 330 | 334.6 | 328.3 | 332.1 | 332.1 | +6.15 (+1.89%) | 784,877 |
