| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 2,380 | 2,388.7 | 2,308.25 | 2,374.7 | 2,374.7 | +16.4 (+0.70%) | 167,030 |
| 30 Oct 2018 | INR | 2,430 | 2,430 | 2,354 | 2,358.3 | 2,358.3 | -23.2 (-0.97%) | 134,295 |
| 29 Oct 2018 | INR | 2,357.7 | 2,394 | 2,316.5 | 2,381.5 | 2,381.5 | +43.5 (+1.86%) | 159,320 |
| 26 Oct 2018 | INR | 2,335 | 2,374.4 | 2,279.25 | 2,338 | 2,338 | +5.25 (+0.23%) | 246,920 |
| 25 Oct 2018 | INR | 2,295 | 2,345.5 | 2,260 | 2,332.75 | 2,332.75 | +20.15 (+0.87%) | 245,769 |
| 24 Oct 2018 | INR | 2,162.05 | 2,350 | 2,160.1 | 2,312.6 | 2,312.6 | +228.65 (+10.97%) | 604,784 |
| 23 Oct 2018 | INR | 2,098.9 | 2,151 | 2,000.8 | 2,083.95 | 2,083.95 | -34.5 (-1.63%) | 505,933 |
| 22 Oct 2018 | INR | 2,182 | 2,218.6 | 2,092.9 | 2,118.45 | 2,118.45 | -22.3 (-1.04%) | 200,047 |
| 19 Oct 2018 | INR | 2,164 | 2,195.95 | 2,055 | 2,140.75 | 2,140.75 | -10.8 (-0.50%) | 285,001 |
| 17 Oct 2018 | INR | 2,348 | 2,365.45 | 2,135.4 | 2,151.55 | 2,151.55 | -156 (-6.76%) | 367,654 |
| 16 Oct 2018 | INR | 2,325 | 2,362 | 2,286.3 | 2,307.55 | 2,307.55 | +0.8 (+0.03%) | 164,321 |
| 15 Oct 2018 | INR | 2,318 | 2,322.05 | 2,264.35 | 2,306.75 | 2,306.75 | +17.25 (+0.75%) | 157,043 |
| 12 Oct 2018 | INR | 2,229.85 | 2,318.2 | 2,219.95 | 2,289.5 | 2,289.5 | +125.8 (+5.81%) | 209,789 |
| 11 Oct 2018 | INR | 2,100 | 2,229 | 2,063.95 | 2,163.7 | 2,163.7 | -102.35 (-4.52%) | 334,256 |
| 10 Oct 2018 | INR | 2,086 | 2,300.35 | 2,086 | 2,266.05 | 2,266.05 | +204.25 (+9.91%) | 448,676 |
| 9 Oct 2018 | INR | 1,988.05 | 2,113.5 | 1,950.1 | 2,061.8 | 2,061.8 | +88 (+4.46%) | 544,009 |
| 8 Oct 2018 | INR | 1,998 | 2,088 | 1,912 | 1,973.8 | 1,973.8 | -64.3 (-3.15%) | 383,228 |
| 5 Oct 2018 | INR | 2,162 | 2,212.4 | 1,971 | 2,038.1 | 2,038.1 | -136.95 (-6.30%) | 226,974 |
| 4 Oct 2018 | INR | 2,180 | 2,213 | 2,119.1 | 2,175.05 | 2,175.05 | -54.8 (-2.46%) | 269,567 |
| 3 Oct 2018 | INR | 2,212 | 2,328.75 | 2,167.25 | 2,229.85 | 2,229.85 | +21.2 (+0.96%) | 294,693 |
| 1 Oct 2018 | INR | 2,171 | 2,228 | 2,052.5 | 2,208.65 | 2,208.65 | +41.25 (+1.90%) | 294,432 |
| 28 Sep 2018 | INR | 2,248 | 2,248.9 | 2,118.6 | 2,167.4 | 2,167.4 | -36.65 (-1.66%) | 217,723 |
| 27 Sep 2018 | INR | 2,320.55 | 2,320.55 | 2,191.05 | 2,204.05 | 2,204.05 | -112.5 (-4.86%) | 131,206 |
| 26 Sep 2018 | INR | 2,329.8 | 2,354.1 | 2,296.6 | 2,316.55 | 2,316.55 | +14.4 (+0.63%) | 130,097 |
| 25 Sep 2018 | INR | 2,244.7 | 2,330 | 2,181 | 2,302.15 | 2,302.15 | +42.8 (+1.89%) | 336,430 |
| 24 Sep 2018 | INR | 2,407 | 2,420 | 2,171 | 2,259.35 | 2,259.35 | -125.25 (-5.25%) | 545,333 |
| 21 Sep 2018 | INR | 2,521 | 2,558.4 | 2,000 | 2,384.6 | 2,384.6 | -114.4 (-4.58%) | 375,420 |
| 19 Sep 2018 | INR | 2,600 | 2,600 | 2,490.15 | 2,499 | 2,499 | -71.25 (-2.77%) | 122,164 |
| 18 Sep 2018 | INR | 2,595 | 2,627.95 | 2,553.6 | 2,570.25 | 2,570.25 | -35.7 (-1.37%) | 99,345 |
| 17 Sep 2018 | INR | 2,660 | 2,660 | 2,590.1 | 2,605.95 | 2,605.95 | -62.9 (-2.36%) | 75,952 |
