| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 514 | 528.65 | 514 | 520.2 | 520.2 | +8.5 (+1.66%) | 3,234 |
| 30 Oct 2018 | INR | 515.05 | 516 | 510 | 511.7 | 511.7 | -2.05 (-0.40%) | 2,122 |
| 29 Oct 2018 | INR | 522 | 522 | 512.35 | 513.75 | 513.75 | -5.85 (-1.13%) | 3,096 |
| 26 Oct 2018 | INR | 525.5 | 531.85 | 511 | 519.6 | 519.6 | -11.2 (-2.11%) | 1,210 |
| 25 Oct 2018 | INR | 532.65 | 534.05 | 528.2 | 530.8 | 530.8 | -3.25 (-0.61%) | 913 |
| 24 Oct 2018 | INR | 536 | 539.8 | 530 | 534.05 | 534.05 | +0.6 (+0.11%) | 284 |
| 23 Oct 2018 | INR | 535.65 | 537.35 | 529.6 | 533.45 | 533.45 | +0.5 (+0.09%) | 461 |
| 22 Oct 2018 | INR | 544.05 | 548.6 | 525 | 532.95 | 532.95 | -10.45 (-1.92%) | 783 |
| 19 Oct 2018 | INR | 550.05 | 551.45 | 540 | 543.4 | 543.4 | -4.65 (-0.85%) | 1,213 |
| 17 Oct 2018 | INR | 565.5 | 569.7 | 547.25 | 548.05 | 548.05 | -11.9 (-2.13%) | 5,637 |
| 16 Oct 2018 | INR | 564.35 | 580.4 | 556.15 | 559.95 | 559.95 | -0.75 (-0.13%) | 7,122 |
| 15 Oct 2018 | INR | 560.8 | 562.55 | 555.05 | 560.7 | 560.7 | +5.7 (+1.03%) | 674 |
| 12 Oct 2018 | INR | 559.25 | 562.95 | 551 | 555 | 555 | +3.85 (+0.70%) | 1,924 |
| 11 Oct 2018 | INR | 543.9 | 558.5 | 543.9 | 551.15 | 551.15 | -3.85 (-0.69%) | 1,233 |
| 10 Oct 2018 | INR | 556.25 | 564.95 | 550.05 | 555 | 555 | -1.25 (-0.22%) | 1,874 |
| 9 Oct 2018 | INR | 565.95 | 566 | 553 | 556.25 | 556.25 | +3.5 (+0.63%) | 960 |
| 8 Oct 2018 | INR | 561.15 | 579.15 | 550.55 | 552.75 | 552.75 | -9.8 (-1.74%) | 1,467 |
| 5 Oct 2018 | INR | 577.5 | 581.95 | 560 | 562.55 | 562.55 | -13.9 (-2.41%) | 1,297 |
| 4 Oct 2018 | INR | 573.5 | 583 | 573.5 | 576.45 | 576.45 | -8.75 (-1.50%) | 2,041 |
| 3 Oct 2018 | INR | 586.4 | 594.05 | 570.75 | 585.2 | 585.2 | +3.75 (+0.64%) | 2,932 |
| 1 Oct 2018 | INR | 580 | 585 | 573.35 | 581.45 | 581.45 | -15.6 (-2.61%) | 2,380 |
| 28 Sep 2018 | INR | 600.05 | 605 | 587.95 | 597.05 | 597.05 | -0.45 (-0.08%) | 2,477 |
| 27 Sep 2018 | INR | 600 | 601.75 | 593.5 | 597.5 | 597.5 | -4.55 (-0.76%) | 739 |
| 26 Sep 2018 | INR | 611.3 | 623 | 596 | 602.05 | 602.05 | -10.35 (-1.69%) | 4,826 |
| 25 Sep 2018 | INR | 608.4 | 623 | 608.4 | 612.4 | 612.4 | -4.5 (-0.73%) | 3,981 |
| 24 Sep 2018 | INR | 618.8 | 626.1 | 612 | 616.9 | 616.9 | -4.9 (-0.79%) | 2,266 |
| 21 Sep 2018 | INR | 637.25 | 647.05 | 611.75 | 621.8 | 621.8 | -17.55 (-2.74%) | 2,111 |
| 19 Sep 2018 | INR | 640 | 651.85 | 637.3 | 639.35 | 639.35 | -1.1 (-0.17%) | 893 |
| 18 Sep 2018 | INR | 658.6 | 659 | 638.55 | 640.45 | 640.45 | -11.35 (-1.74%) | 849 |
| 17 Sep 2018 | INR | 641.65 | 659.4 | 641 | 651.8 | 651.8 | -2.45 (-0.37%) | 2,859 |
