| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 13,610 | 14,500 | 13,125 | 13,896.05 | 13,896.05 | +360.3 (+2.66%) | 1,256 |
| 30 Oct 2018 | INR | 13,401.1 | 13,579 | 13,400 | 13,535.75 | 13,535.75 | +6.4 (+0.05%) | 343 |
| 29 Oct 2018 | INR | 13,595.3 | 13,660.2 | 13,470 | 13,529.35 | 13,529.35 | -57.25 (-0.42%) | 156 |
| 26 Oct 2018 | INR | 13,561.3 | 13,800 | 13,470 | 13,586.6 | 13,586.6 | +32.5 (+0.24%) | 311 |
| 25 Oct 2018 | INR | 13,508.65 | 13,625.05 | 13,370.45 | 13,554.1 | 13,554.1 | -175.3 (-1.28%) | 386 |
| 24 Oct 2018 | INR | 13,920.3 | 13,989.45 | 13,524 | 13,729.4 | 13,729.4 | -123.05 (-0.89%) | 437 |
| 23 Oct 2018 | INR | 14,252.65 | 14,252.65 | 13,750 | 13,852.45 | 13,852.45 | -591.35 (-4.09%) | 657 |
| 22 Oct 2018 | INR | 14,753.75 | 14,753.75 | 14,200.15 | 14,443.8 | 14,443.8 | -117.8 (-0.81%) | 508 |
| 19 Oct 2018 | INR | 15,000 | 15,042.45 | 14,310 | 14,561.6 | 14,561.6 | -569.3 (-3.76%) | 700 |
| 17 Oct 2018 | INR | 15,600 | 15,699.65 | 15,100 | 15,130.9 | 15,130.9 | -409.8 (-2.64%) | 486 |
| 16 Oct 2018 | INR | 15,354.45 | 15,600 | 15,211.9 | 15,540.7 | 15,540.7 | +304.45 (+2.00%) | 333 |
| 15 Oct 2018 | INR | 15,600 | 15,600 | 15,150 | 15,236.25 | 15,236.25 | -96.35 (-0.63%) | 212 |
| 12 Oct 2018 | INR | 15,304 | 15,450 | 14,899.9 | 15,332.6 | 15,332.6 | +474.1 (+3.19%) | 622 |
| 11 Oct 2018 | INR | 15,152.5 | 15,381.5 | 14,696.55 | 14,858.5 | 14,858.5 | -694 (-4.46%) | 663 |
| 10 Oct 2018 | INR | 15,785.65 | 15,786.75 | 15,310 | 15,552.5 | 15,552.5 | -158.85 (-1.01%) | 820 |
| 9 Oct 2018 | INR | 16,390 | 16,390 | 15,670 | 15,711.35 | 15,711.35 | -279.35 (-1.75%) | 483 |
| 8 Oct 2018 | INR | 15,810 | 16,197.7 | 15,450 | 15,990.7 | 15,990.7 | +181.7 (+1.15%) | 525 |
| 5 Oct 2018 | INR | 16,350 | 16,443.35 | 15,601.1 | 15,809 | 15,809 | -594.3 (-3.62%) | 585 |
| 4 Oct 2018 | INR | 16,278.5 | 16,480 | 15,980 | 16,403.3 | 16,403.3 | -275.15 (-1.65%) | 711 |
| 3 Oct 2018 | INR | 16,702.45 | 16,884.95 | 16,442.2 | 16,678.45 | 16,678.45 | -84.85 (-0.51%) | 6,084 |
| 1 Oct 2018 | INR | 16,515 | 16,950 | 16,241.95 | 16,763.3 | 16,763.3 | -72.55 (-0.43%) | 357 |
| 28 Sep 2018 | INR | 17,490 | 17,490 | 16,422.1 | 16,835.85 | 16,835.85 | -540.25 (-3.11%) | 533 |
| 27 Sep 2018 | INR | 17,360 | 17,890.45 | 17,297.15 | 17,376.1 | 17,376.1 | -13.1 (-0.08%) | 610 |
| 26 Sep 2018 | INR | 17,067.3 | 17,460 | 16,850 | 17,389.2 | 17,389.2 | +184.05 (+1.07%) | 598 |
| 25 Sep 2018 | INR | 17,298 | 17,500 | 16,850 | 17,205.15 | 17,205.15 | +28.8 (+0.17%) | 613 |
| 24 Sep 2018 | INR | 16,805.85 | 17,358 | 16,551 | 17,176.35 | 17,176.35 | +348.4 (+2.07%) | 356 |
| 21 Sep 2018 | INR | 17,284.15 | 17,333 | 16,249.9 | 16,827.95 | 16,827.95 | -249.45 (-1.46%) | 291 |
| 19 Sep 2018 | INR | 16,941.9 | 17,200 | 16,780 | 17,077.4 | 17,077.4 | +180.85 (+1.07%) | 304 |
| 18 Sep 2018 | INR | 17,631.15 | 17,631.15 | 16,802.65 | 16,896.55 | 16,896.55 | -605.65 (-3.46%) | 186 |
| 17 Sep 2018 | INR | 17,520 | 17,680 | 17,260 | 17,502.2 | 17,502.2 | -125.75 (-0.71%) | 12,046 |
