| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 620 | 620 | 585 | 598.9 | 598.9 | -4.1 (-0.68%) | 15,882 |
| 30 Oct 2018 | INR | 570 | 610 | 561 | 603 | 603 | +32.75 (+5.74%) | 73,226 |
| 29 Oct 2018 | INR | 567.25 | 579.7 | 564.4 | 570.25 | 570.25 | +6.8 (+1.21%) | 7,071 |
| 26 Oct 2018 | INR | 561.35 | 577.95 | 556.05 | 563.45 | 563.45 | -4.65 (-0.82%) | 28,053 |
| 25 Oct 2018 | INR | 561.05 | 574.3 | 549.15 | 568.1 | 568.1 | -3.7 (-0.65%) | 12,715 |
| 24 Oct 2018 | INR | 566.3 | 585 | 551.7 | 571.8 | 571.8 | +2.65 (+0.47%) | 9,049 |
| 23 Oct 2018 | INR | 561.05 | 584 | 546.3 | 569.15 | 569.15 | -4.55 (-0.79%) | 24,311 |
| 22 Oct 2018 | INR | 576.45 | 579.65 | 563.9 | 573.7 | 573.7 | -4.8 (-0.83%) | 18,210 |
| 19 Oct 2018 | INR | 570 | 580.3 | 562.55 | 578.5 | 578.5 | -0.3 (-0.05%) | 4,983 |
| 17 Oct 2018 | INR | 588 | 588.7 | 575 | 578.8 | 578.8 | -9.9 (-1.68%) | 9,720 |
| 16 Oct 2018 | INR | 589 | 598.75 | 584.7 | 588.7 | 588.7 | +5.1 (+0.87%) | 5,726 |
| 15 Oct 2018 | INR | 595 | 595 | 573.25 | 583.6 | 583.6 | -4.9 (-0.83%) | 14,577 |
| 12 Oct 2018 | INR | 570 | 599.65 | 570 | 588.5 | 588.5 | +7.65 (+1.32%) | 6,157 |
| 11 Oct 2018 | INR | 590 | 590 | 574.25 | 580.85 | 580.85 | -20.8 (-3.46%) | 10,814 |
| 10 Oct 2018 | INR | 594.25 | 609.35 | 589.5 | 601.65 | 601.65 | +0.75 (+0.12%) | 18,389 |
| 9 Oct 2018 | INR | 611.05 | 615 | 591.05 | 600.9 | 600.9 | -17 (-2.75%) | 6,739 |
| 8 Oct 2018 | INR | 613.75 | 640 | 610.7 | 617.9 | 617.9 | -8.3 (-1.33%) | 6,629 |
| 5 Oct 2018 | INR | 635 | 635 | 620 | 626.2 | 626.2 | -8.55 (-1.35%) | 3,901 |
| 4 Oct 2018 | INR | 624.8 | 642 | 616.15 | 634.75 | 634.75 | -2.8 (-0.44%) | 22,297 |
| 3 Oct 2018 | INR | 642.55 | 651.1 | 631.05 | 637.55 | 637.55 | -16.05 (-2.46%) | 17,496 |
| 1 Oct 2018 | INR | 631.85 | 659 | 620 | 653.6 | 653.6 | +13.45 (+2.10%) | 11,386 |
| 28 Sep 2018 | INR | 647.1 | 666.45 | 629.45 | 640.15 | 640.15 | -10.95 (-1.68%) | 35,892 |
| 27 Sep 2018 | INR | 659 | 665 | 641.3 | 651.1 | 651.1 | -6 (-0.91%) | 21,232 |
| 26 Sep 2018 | INR | 648.75 | 659.6 | 640.05 | 657.1 | 657.1 | +1.85 (+0.28%) | 8,674 |
| 25 Sep 2018 | INR | 634.8 | 672.5 | 620 | 655.25 | 655.25 | +20.5 (+3.23%) | 4,946 |
| 24 Sep 2018 | INR | 653.4 | 658.8 | 622.85 | 634.75 | 634.75 | -8.95 (-1.39%) | 12,426 |
| 21 Sep 2018 | INR | 655 | 655 | 627.05 | 643.7 | 643.7 | +4.5 (+0.70%) | 15,264 |
| 19 Sep 2018 | INR | 642.8 | 649.65 | 636.25 | 639.2 | 639.2 | -3.6 (-0.56%) | 28,045 |
| 18 Sep 2018 | INR | 643.65 | 645.85 | 630.8 | 642.8 | 642.8 | -2.95 (-0.46%) | 13,759 |
| 17 Sep 2018 | INR | 653.35 | 653.35 | 639.8 | 645.75 | 645.75 | -7.6 (-1.16%) | 6,280 |
