| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 474.65 | 493.85 | 465.45 | 490.55 | 490.55 | +19.95 (+4.24%) | 47,475 |
| 30 Oct 2018 | INR | 464.4 | 486.65 | 464 | 470.6 | 470.6 | +4.8 (+1.03%) | 38,506 |
| 29 Oct 2018 | INR | 443.5 | 469.9 | 440.15 | 465.8 | 465.8 | +18.7 (+4.18%) | 23,364 |
| 26 Oct 2018 | INR | 447.4 | 458.7 | 435.95 | 447.1 | 447.1 | -1.8 (-0.40%) | 25,523 |
| 25 Oct 2018 | INR | 448.8 | 457 | 444.5 | 448.9 | 448.9 | -7.6 (-1.66%) | 11,378 |
| 24 Oct 2018 | INR | 460 | 461.15 | 442.6 | 456.5 | 456.5 | +4 (+0.88%) | 24,028 |
| 23 Oct 2018 | INR | 440 | 465 | 439.85 | 452.5 | 452.5 | +4.4 (+0.98%) | 19,830 |
| 22 Oct 2018 | INR | 457.1 | 457.5 | 445.35 | 448.1 | 448.1 | -8.6 (-1.88%) | 17,185 |
| 19 Oct 2018 | INR | 465.3 | 473.7 | 443.25 | 456.7 | 456.7 | -13.75 (-2.92%) | 33,026 |
| 17 Oct 2018 | INR | 487.25 | 492.1 | 468.85 | 470.45 | 470.45 | -16.4 (-3.37%) | 27,165 |
| 16 Oct 2018 | INR | 511.8 | 514.4 | 482.15 | 486.85 | 486.85 | -25.7 (-5.01%) | 33,341 |
| 15 Oct 2018 | INR | 483.95 | 516.5 | 479 | 512.55 | 512.55 | +27.7 (+5.71%) | 27,986 |
| 12 Oct 2018 | INR | 489 | 496 | 480.3 | 484.85 | 484.85 | +0.8 (+0.17%) | 16,785 |
| 11 Oct 2018 | INR | 480.6 | 496.95 | 469.55 | 484.05 | 484.05 | -9.15 (-1.86%) | 20,985 |
| 10 Oct 2018 | INR | 476.25 | 499.5 | 475.25 | 493.2 | 493.2 | +18.8 (+3.96%) | 11,419 |
| 9 Oct 2018 | INR | 481.6 | 481.6 | 467 | 474.4 | 474.4 | +0.15 (+0.03%) | 19,847 |
| 8 Oct 2018 | INR | 468 | 481.2 | 463.7 | 474.25 | 474.25 | +5 (+1.07%) | 26,673 |
| 5 Oct 2018 | INR | 480.1 | 481.8 | 466 | 469.25 | 469.25 | -13.9 (-2.88%) | 16,448 |
| 4 Oct 2018 | INR | 483.1 | 490 | 469.05 | 483.15 | 483.15 | -5.3 (-1.09%) | 38,939 |
| 3 Oct 2018 | INR | 503.15 | 505.15 | 483.1 | 488.45 | 488.45 | -14.95 (-2.97%) | 88,640 |
| 1 Oct 2018 | INR | 522 | 522 | 489.15 | 503.4 | 503.4 | +2.65 (+0.53%) | 56,129 |
| 28 Sep 2018 | INR | 524 | 524 | 486.3 | 500.75 | 500.75 | -3.9 (-0.77%) | 22,922 |
| 27 Sep 2018 | INR | 510.05 | 516.65 | 501 | 504.65 | 504.65 | -6.55 (-1.28%) | 17,984 |
| 26 Sep 2018 | INR | 503.1 | 516.4 | 500.9 | 511.2 | 511.2 | +6.85 (+1.36%) | 13,170 |
| 25 Sep 2018 | INR | 500.3 | 512.15 | 497.55 | 504.35 | 504.35 | +0.55 (+0.11%) | 18,218 |
| 24 Sep 2018 | INR | 503 | 508.45 | 495.75 | 503.8 | 503.8 | +1.7 (+0.34%) | 23,853 |
| 21 Sep 2018 | INR | 519.1 | 521.2 | 493.9 | 502.1 | 502.1 | -19.3 (-3.70%) | 74,169 |
| 19 Sep 2018 | INR | 520 | 525.15 | 515 | 521.4 | 521.4 | +3.95 (+0.76%) | 95,329 |
| 18 Sep 2018 | INR | 521.1 | 527.45 | 514.45 | 517.45 | 517.45 | -7.05 (-1.34%) | 141,606 |
| 17 Sep 2018 | INR | 523.15 | 528.25 | 515 | 524.5 | 524.5 | -1.75 (-0.33%) | 51,023 |
