| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 571 | 592.1 | 564 | 570.85 | 570.85 | -3 (-0.52%) | 4,601 |
| 30 Oct 2018 | INR | 570 | 586.05 | 570 | 573.85 | 573.85 | -0.7 (-0.12%) | 2,220 |
| 29 Oct 2018 | INR | 580.35 | 580.35 | 569 | 574.55 | 574.55 | -7.4 (-1.27%) | 1,425 |
| 26 Oct 2018 | INR | 596 | 596 | 574.9 | 581.95 | 581.95 | -11.15 (-1.88%) | 1,077 |
| 25 Oct 2018 | INR | 580 | 595.65 | 568.45 | 593.1 | 593.1 | +10.6 (+1.82%) | 982 |
| 24 Oct 2018 | INR | 578.8 | 586.95 | 574.65 | 582.5 | 582.5 | +4.35 (+0.75%) | 36,448 |
| 23 Oct 2018 | INR | 567.75 | 588.7 | 560.15 | 578.15 | 578.15 | -1.5 (-0.26%) | 1,560 |
| 22 Oct 2018 | INR | 584.9 | 585 | 560 | 579.65 | 579.65 | +4.35 (+0.76%) | 1,780 |
| 19 Oct 2018 | INR | 578 | 578 | 550 | 575.3 | 575.3 | +3.5 (+0.61%) | 3,464 |
| 17 Oct 2018 | INR | 585 | 593.15 | 570 | 571.8 | 571.8 | -10.7 (-1.84%) | 2,158 |
| 16 Oct 2018 | INR | 564.8 | 587.05 | 557.4 | 582.5 | 582.5 | +25.65 (+4.61%) | 5,248 |
| 15 Oct 2018 | INR | 570.1 | 574.8 | 544.8 | 556.85 | 556.85 | -6.45 (-1.15%) | 3,748 |
| 12 Oct 2018 | INR | 540.05 | 568 | 540.05 | 563.3 | 563.3 | +23.15 (+4.29%) | 4,130 |
| 11 Oct 2018 | INR | 548 | 548.05 | 521 | 540.15 | 540.15 | -10.1 (-1.84%) | 7,383 |
| 10 Oct 2018 | INR | 584.35 | 584.35 | 542 | 550.25 | 550.25 | -20.85 (-3.65%) | 10,560 |
| 9 Oct 2018 | INR | 605.05 | 612.3 | 563.55 | 571.1 | 571.1 | -39.95 (-6.54%) | 3,801 |
| 8 Oct 2018 | INR | 595.8 | 618.45 | 587.05 | 611.05 | 611.05 | +6.55 (+1.08%) | 2,892 |
| 5 Oct 2018 | INR | 629 | 630.15 | 600 | 604.5 | 604.5 | -23.65 (-3.77%) | 3,618 |
| 4 Oct 2018 | INR | 630 | 635.85 | 608.55 | 628.15 | 628.15 | -15.4 (-2.39%) | 3,787 |
| 3 Oct 2018 | INR | 660.05 | 666 | 639 | 643.55 | 643.55 | -22.1 (-3.32%) | 3,272 |
| 1 Oct 2018 | INR | 631 | 668 | 631 | 665.65 | 665.65 | +27.2 (+4.26%) | 4,160 |
| 28 Sep 2018 | INR | 651.85 | 671.65 | 628.8 | 638.45 | 638.45 | -12.4 (-1.91%) | 3,301 |
| 27 Sep 2018 | INR | 673.95 | 685 | 645.3 | 650.85 | 650.85 | -24.05 (-3.56%) | 2,406 |
| 26 Sep 2018 | INR | 673.1 | 690 | 670.95 | 674.9 | 674.9 | +7.2 (+1.08%) | 1,882 |
| 25 Sep 2018 | INR | 680.05 | 692.25 | 646 | 667.7 | 667.7 | -2.35 (-0.35%) | 2,341 |
| 24 Sep 2018 | INR | 685 | 695.7 | 633.55 | 670.05 | 670.05 | -19.5 (-2.83%) | 6,071 |
| 21 Sep 2018 | INR | 725.95 | 731.45 | 682.3 | 689.55 | 689.55 | -36.1 (-4.97%) | 3,937 |
| 19 Sep 2018 | INR | 711.05 | 739.95 | 703.25 | 725.65 | 725.65 | +14.25 (+2.00%) | 23,578 |
| 18 Sep 2018 | INR | 698.15 | 718.25 | 682.3 | 711.4 | 711.4 | +9.3 (+1.32%) | 3,243 |
| 17 Sep 2018 | INR | 720 | 725.75 | 696.05 | 702.1 | 702.1 | -17.85 (-2.48%) | 1,281 |
