| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 5,660 | 5,799 | 5,608 | 5,764.15 | 5,764.15 | +132 (+2.34%) | 1,417 |
| 30 Oct 2018 | INR | 5,626.05 | 5,820 | 5,611.2 | 5,632.15 | 5,632.15 | +10.1 (+0.18%) | 827 |
| 29 Oct 2018 | INR | 5,605 | 5,660.45 | 5,580 | 5,622.05 | 5,622.05 | +5.25 (+0.09%) | 1,149 |
| 26 Oct 2018 | INR | 5,750 | 5,750 | 5,600 | 5,616.8 | 5,616.8 | -51.25 (-0.90%) | 1,198 |
| 25 Oct 2018 | INR | 5,770 | 5,770 | 5,639.25 | 5,668.05 | 5,668.05 | -100 (-1.73%) | 1,295 |
| 24 Oct 2018 | INR | 5,840 | 5,840 | 5,740 | 5,768.05 | 5,768.05 | -11.55 (-0.20%) | 989 |
| 23 Oct 2018 | INR | 5,762.05 | 5,863.7 | 5,705.55 | 5,779.6 | 5,779.6 | -359.1 (-5.85%) | 3,828 |
| 22 Oct 2018 | INR | 6,188 | 6,250 | 6,109 | 6,138.7 | 6,138.7 | +83.6 (+1.38%) | 2,024 |
| 19 Oct 2018 | INR | 5,959 | 6,130 | 5,900 | 6,055.1 | 6,055.1 | +111.95 (+1.88%) | 1,993 |
| 17 Oct 2018 | INR | 6,150.1 | 6,289.95 | 5,920 | 5,943.15 | 5,943.15 | +122.9 (+2.11%) | 6,974 |
| 16 Oct 2018 | INR | 5,771 | 5,958.7 | 5,750.05 | 5,820.25 | 5,820.25 | +78.5 (+1.37%) | 2,223 |
| 15 Oct 2018 | INR | 5,790 | 5,820 | 5,727 | 5,741.75 | 5,741.75 | -31.1 (-0.54%) | 1,223 |
| 12 Oct 2018 | INR | 5,760.1 | 5,837.8 | 5,733 | 5,772.85 | 5,772.85 | +84.1 (+1.48%) | 1,527 |
| 11 Oct 2018 | INR | 5,888 | 5,888 | 5,675 | 5,688.75 | 5,688.75 | -203.75 (-3.46%) | 2,868 |
| 10 Oct 2018 | INR | 5,808.8 | 5,950.05 | 5,805 | 5,892.5 | 5,892.5 | +96.35 (+1.66%) | 12,275 |
| 9 Oct 2018 | INR | 5,868.95 | 5,900 | 5,745.25 | 5,796.15 | 5,796.15 | -86.95 (-1.48%) | 2,237 |
| 8 Oct 2018 | INR | 6,000 | 6,020 | 5,825.05 | 5,883.1 | 5,883.1 | -117.6 (-1.96%) | 36,684 |
| 5 Oct 2018 | INR | 6,140 | 6,235 | 5,980 | 6,000.7 | 6,000.7 | -182.95 (-2.96%) | 1,274 |
| 4 Oct 2018 | INR | 6,160 | 6,238 | 6,001 | 6,183.65 | 6,183.65 | -69.9 (-1.12%) | 1,632 |
| 3 Oct 2018 | INR | 6,190 | 6,370 | 6,180.1 | 6,253.55 | 6,253.55 | +89.55 (+1.45%) | 730 |
| 1 Oct 2018 | INR | 6,180 | 6,340 | 5,958.05 | 6,164 | 6,164 | -43.95 (-0.71%) | 4,160 |
| 28 Sep 2018 | INR | 6,569.25 | 6,569.25 | 6,132 | 6,207.95 | 6,207.95 | -244.05 (-3.78%) | 1,672 |
| 27 Sep 2018 | INR | 6,658.35 | 6,671 | 6,430 | 6,452 | 6,452 | -219.1 (-3.28%) | 869 |
| 26 Sep 2018 | INR | 6,650 | 6,750 | 6,500 | 6,671.1 | 6,671.1 | +120 (+1.83%) | 730 |
| 25 Sep 2018 | INR | 6,501.1 | 6,666 | 6,425.1 | 6,551.1 | 6,551.1 | +26.55 (+0.41%) | 2,256 |
| 24 Sep 2018 | INR | 6,725.55 | 6,760.9 | 6,500 | 6,524.55 | 6,524.55 | -265 (-3.90%) | 2,496 |
| 21 Sep 2018 | INR | 7,050 | 7,050 | 6,756 | 6,789.55 | 6,789.55 | -188.75 (-2.70%) | 1,657 |
| 19 Sep 2018 | INR | 7,064.3 | 7,064.35 | 6,956 | 6,978.3 | 6,978.3 | -41.65 (-0.59%) | 919 |
| 18 Sep 2018 | INR | 7,060 | 7,070 | 7,000.1 | 7,019.95 | 7,019.95 | -50.15 (-0.71%) | 250 |
| 17 Sep 2018 | INR | 7,043.25 | 7,120 | 7,040.05 | 7,070.1 | 7,070.1 | +22.05 (+0.31%) | 750 |
