| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 6,569.9 | 6,600 | 6,501.65 | 6,560.2 | 6,560.2 | +57.35 (+0.88%) | 91 |
| 30 Oct 2018 | INR | 6,505 | 6,529.35 | 6,455 | 6,502.85 | 6,502.85 | -27.4 (-0.42%) | 311 |
| 29 Oct 2018 | INR | 6,544.85 | 6,544.85 | 6,500 | 6,530.25 | 6,530.25 | -18.75 (-0.29%) | 468 |
| 26 Oct 2018 | INR | 6,565 | 6,585.85 | 6,542.5 | 6,549 | 6,549 | -28.6 (-0.43%) | 3,152 |
| 25 Oct 2018 | INR | 6,570 | 6,587.95 | 6,541.1 | 6,577.6 | 6,577.6 | -9.1 (-0.14%) | 131 |
| 24 Oct 2018 | INR | 6,551.75 | 6,650 | 6,536.6 | 6,586.7 | 6,586.7 | -8.55 (-0.13%) | 674 |
| 23 Oct 2018 | INR | 6,760 | 6,760 | 6,516 | 6,595.25 | 6,595.25 | +9.3 (+0.14%) | 1,137 |
| 22 Oct 2018 | INR | 6,627 | 6,627 | 6,513.2 | 6,585.95 | 6,585.95 | -32.8 (-0.50%) | 1,200 |
| 19 Oct 2018 | INR | 6,450.05 | 6,627.95 | 6,450.05 | 6,618.75 | 6,618.75 | -11.55 (-0.17%) | 115 |
| 17 Oct 2018 | INR | 6,669.55 | 6,687.25 | 6,500 | 6,630.3 | 6,630.3 | -40.55 (-0.61%) | 1,880 |
| 16 Oct 2018 | INR | 6,653.05 | 6,694.9 | 6,610 | 6,670.85 | 6,670.85 | +47.95 (+0.72%) | 202 |
| 15 Oct 2018 | INR | 6,555.15 | 6,669.9 | 6,512.8 | 6,622.9 | 6,622.9 | +120.3 (+1.85%) | 1,438 |
| 12 Oct 2018 | INR | 6,443 | 6,558.3 | 6,434 | 6,502.6 | 6,502.6 | +37.4 (+0.58%) | 122 |
| 11 Oct 2018 | INR | 6,390.5 | 6,500 | 6,350 | 6,465.2 | 6,465.2 | +74.95 (+1.17%) | 331 |
| 10 Oct 2018 | INR | 6,400 | 6,487 | 6,331 | 6,390.25 | 6,390.25 | -27.9 (-0.43%) | 241 |
| 9 Oct 2018 | INR | 6,450 | 6,450 | 6,300 | 6,418.15 | 6,418.15 | -39 (-0.60%) | 252 |
| 8 Oct 2018 | INR | 6,515.5 | 6,545 | 6,373.85 | 6,457.15 | 6,457.15 | -58.05 (-0.89%) | 471 |
| 5 Oct 2018 | INR | 6,504 | 6,589 | 6,472.05 | 6,515.2 | 6,515.2 | -11.1 (-0.17%) | 250 |
| 4 Oct 2018 | INR | 6,660 | 6,660 | 6,405.5 | 6,526.3 | 6,526.3 | -158 (-2.36%) | 169 |
| 3 Oct 2018 | INR | 6,584.8 | 6,726 | 6,553.45 | 6,684.3 | 6,684.3 | +166.5 (+2.55%) | 195 |
| 1 Oct 2018 | INR | 6,561.15 | 6,592 | 6,356.2 | 6,517.8 | 6,517.8 | -134.7 (-2.02%) | 662 |
| 28 Sep 2018 | INR | 6,700 | 6,728.05 | 6,580 | 6,652.5 | 6,652.5 | -13.75 (-0.21%) | 262 |
| 27 Sep 2018 | INR | 6,670 | 6,691.1 | 6,625 | 6,666.25 | 6,666.25 | -70.35 (-1.04%) | 124 |
| 26 Sep 2018 | INR | 6,996.5 | 6,996.5 | 6,663 | 6,736.6 | 6,736.6 | -7.8 (-0.12%) | 242 |
| 25 Sep 2018 | INR | 6,705 | 6,786.5 | 6,663.2 | 6,744.4 | 6,744.4 | -12.9 (-0.19%) | 1,673 |
| 24 Sep 2018 | INR | 6,880 | 6,975 | 6,705 | 6,757.3 | 6,757.3 | -101.5 (-1.48%) | 279 |
| 21 Sep 2018 | INR | 6,759.55 | 6,889.95 | 6,699.95 | 6,858.8 | 6,858.8 | +74.25 (+1.09%) | 489 |
| 19 Sep 2018 | INR | 6,800.05 | 6,868.5 | 6,776 | 6,784.55 | 6,784.55 | -63.5 (-0.93%) | 140 |
| 18 Sep 2018 | INR | 6,840 | 6,945 | 6,820.05 | 6,848.05 | 6,848.05 | +6.4 (+0.09%) | 275 |
| 17 Sep 2018 | INR | 6,775.05 | 6,850 | 6,775.05 | 6,841.65 | 6,841.65 | -3.2 (-0.05%) | 68 |
