| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 257.65 | 260.55 | 255.6 | 259.15 | 259.15 | -0.45 (-0.17%) | 821,723 |
| 29 Oct 2018 | INR | 255 | 261.95 | 253 | 259.6 | 259.6 | +4.5 (+1.76%) | 22,887 |
| 26 Oct 2018 | INR | 259 | 259 | 254 | 255.1 | 255.1 | -0.65 (-0.25%) | 8,754 |
| 25 Oct 2018 | INR | 258.25 | 259.95 | 254 | 255.75 | 255.75 | -3.4 (-1.31%) | 13,962 |
| 24 Oct 2018 | INR | 253.2 | 262.9 | 251.5 | 259.15 | 259.15 | +5.95 (+2.35%) | 20,722 |
| 23 Oct 2018 | INR | 253 | 254.95 | 250.3 | 253.2 | 253.2 | +0.95 (+0.38%) | 8,123 |
| 22 Oct 2018 | INR | 250.25 | 264 | 248.45 | 252.25 | 252.25 | -0.3 (-0.12%) | 44,165 |
| 19 Oct 2018 | INR | 254.25 | 255 | 248.7 | 252.55 | 252.55 | -1.7 (-0.67%) | 133,246 |
| 17 Oct 2018 | INR | 258 | 259.1 | 253.2 | 254.25 | 254.25 | -2.25 (-0.88%) | 30,344 |
| 16 Oct 2018 | INR | 258 | 259.6 | 255.5 | 256.5 | 256.5 | 0.0 (0.0%) | 78,321 |
| 15 Oct 2018 | INR | 263 | 263 | 255.5 | 256.5 | 256.5 | -5.7 (-2.17%) | 159,053 |
| 12 Oct 2018 | INR | 259 | 269.5 | 254 | 262.2 | 262.2 | +5.95 (+2.32%) | 37,402 |
| 11 Oct 2018 | INR | 256 | 258 | 253.15 | 256.25 | 256.25 | -3.15 (-1.21%) | 17,342 |
| 10 Oct 2018 | INR | 257 | 262 | 257 | 259.4 | 259.4 | +0.95 (+0.37%) | 147,436 |
| 9 Oct 2018 | INR | 261.05 | 265 | 254.75 | 258.45 | 258.45 | -4.3 (-1.64%) | 31,707 |
| 8 Oct 2018 | INR | 269 | 269.05 | 260 | 262.75 | 262.75 | -7.8 (-2.88%) | 22,679 |
| 5 Oct 2018 | INR | 270.9 | 273 | 268.8 | 270.55 | 270.55 | +0.7 (+0.26%) | 17,667 |
| 4 Oct 2018 | INR | 264 | 272 | 257.3 | 269.85 | 269.85 | +3.6 (+1.35%) | 55,411 |
| 3 Oct 2018 | INR | 276 | 276 | 263 | 266.25 | 266.25 | -9.4 (-3.41%) | 78,337 |
| 1 Oct 2018 | INR | 270.1 | 282 | 262 | 275.65 | 275.65 | +7.6 (+2.84%) | 307,515 |
| 28 Sep 2018 | INR | 280.45 | 282.5 | 266.2 | 268.05 | 268.05 | -12.4 (-4.42%) | 22,373 |
| 27 Sep 2018 | INR | 283 | 285 | 276.1 | 280.45 | 280.45 | -0.45 (-0.16%) | 13,798 |
| 26 Sep 2018 | INR | 292 | 292 | 280 | 280.9 | 280.9 | -9.4 (-3.24%) | 49,783 |
| 25 Sep 2018 | INR | 285.9 | 293.4 | 284 | 290.3 | 290.3 | +4.4 (+1.54%) | 55,051 |
| 24 Sep 2018 | INR | 294 | 296.75 | 284 | 285.9 | 285.9 | -8.8 (-2.99%) | 27,999 |
| 21 Sep 2018 | INR | 297.95 | 304 | 292.7 | 294.7 | 294.7 | -0.95 (-0.32%) | 106,744 |
| 19 Sep 2018 | INR | 298 | 300 | 287.05 | 295.65 | 295.65 | +0.05 (+0.02%) | 265,114 |
| 18 Sep 2018 | INR | 298.9 | 300 | 291 | 295.6 | 295.6 | -0.7 (-0.24%) | 107,522 |
| 17 Sep 2018 | INR | 301 | 301 | 295 | 296.3 | 296.3 | -2.85 (-0.95%) | 48,587 |
| 14 Sep 2018 | INR | 297 | 300.25 | 296.5 | 299.15 | 299.15 | +4.25 (+1.44%) | 41,852 |
