| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 458.8 | 469 | 437.15 | 443 | 443 | +2.3 (+0.52%) | 2,809 |
| 30 Oct 2018 | INR | 444.7 | 444.7 | 436.7 | 440.7 | 440.7 | -1 (-0.23%) | 762 |
| 29 Oct 2018 | INR | 443 | 443.2 | 441 | 441.7 | 441.7 | +5.3 (+1.21%) | 227 |
| 26 Oct 2018 | INR | 445.9 | 447 | 432 | 436.4 | 436.4 | -11.85 (-2.64%) | 1,697 |
| 25 Oct 2018 | INR | 441.1 | 450.8 | 439.15 | 448.25 | 448.25 | -4.05 (-0.90%) | 1,405 |
| 24 Oct 2018 | INR | 447 | 457.5 | 442.35 | 452.3 | 452.3 | +2.1 (+0.47%) | 1,152 |
| 23 Oct 2018 | INR | 432.2 | 453.95 | 431.05 | 450.2 | 450.2 | +7.65 (+1.73%) | 317 |
| 22 Oct 2018 | INR | 455.7 | 455.75 | 436.95 | 442.55 | 442.55 | -4.05 (-0.91%) | 916 |
| 19 Oct 2018 | INR | 447.5 | 454.85 | 434.95 | 446.6 | 446.6 | -0.65 (-0.15%) | 1,835 |
| 17 Oct 2018 | INR | 451 | 455 | 446.35 | 447.25 | 447.25 | -0.5 (-0.11%) | 2,357 |
| 16 Oct 2018 | INR | 450.1 | 462.4 | 446.3 | 447.75 | 447.75 | -9.4 (-2.06%) | 13,645 |
| 15 Oct 2018 | INR | 455 | 468 | 449 | 457.15 | 457.15 | +2.95 (+0.65%) | 1,705 |
| 12 Oct 2018 | INR | 445.5 | 459.95 | 444.15 | 454.2 | 454.2 | +14.85 (+3.38%) | 1,847 |
| 11 Oct 2018 | INR | 424.4 | 446.95 | 423.25 | 439.35 | 439.35 | +4.75 (+1.09%) | 1,465 |
| 10 Oct 2018 | INR | 420 | 438.15 | 420 | 434.6 | 434.6 | +14.5 (+3.45%) | 935 |
| 9 Oct 2018 | INR | 414 | 424 | 414 | 420.1 | 420.1 | +5.6 (+1.35%) | 4,147 |
| 8 Oct 2018 | INR | 425 | 433.4 | 405 | 414.5 | 414.5 | -16.25 (-3.77%) | 4,904 |
| 5 Oct 2018 | INR | 438.85 | 439.5 | 424 | 430.75 | 430.75 | -7.1 (-1.62%) | 1,480 |
| 4 Oct 2018 | INR | 436 | 443.45 | 430.6 | 437.85 | 437.85 | -6.5 (-1.46%) | 6,716 |
| 3 Oct 2018 | INR | 445 | 457.1 | 436.95 | 444.35 | 444.35 | +2.15 (+0.49%) | 998 |
| 1 Oct 2018 | INR | 435.2 | 447.9 | 424.2 | 442.2 | 442.2 | +11.15 (+2.59%) | 7,595 |
| 28 Sep 2018 | INR | 448.35 | 449.05 | 427 | 431.05 | 431.05 | -18.1 (-4.03%) | 9,375 |
| 27 Sep 2018 | INR | 454 | 461 | 445 | 449.15 | 449.15 | +2.05 (+0.46%) | 2,039 |
| 26 Sep 2018 | INR | 457.5 | 463.45 | 445.2 | 447.1 | 447.1 | -4.65 (-1.03%) | 4,350 |
| 25 Sep 2018 | INR | 463 | 465 | 442 | 451.75 | 451.75 | +0.75 (+0.17%) | 5,195 |
| 24 Sep 2018 | INR | 470 | 479.9 | 445 | 451 | 451 | -19.4 (-4.12%) | 6,921 |
| 21 Sep 2018 | INR | 477.3 | 480 | 455 | 470.4 | 470.4 | -4.55 (-0.96%) | 2,391 |
| 19 Sep 2018 | INR | 481 | 485.65 | 473 | 474.95 | 474.95 | -8.65 (-1.79%) | 1,554 |
| 18 Sep 2018 | INR | 491.2 | 493.7 | 480.05 | 483.6 | 483.6 | -2.6 (-0.53%) | 896 |
| 17 Sep 2018 | INR | 494 | 494.6 | 482.95 | 486.2 | 486.2 | -4.4 (-0.90%) | 4,285 |
