| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 528.9 | 554 | 528.9 | 552.05 | 220.82 | +22.9 (+4.33%) | 854 |
| 30 Oct 2018 | INR | 516.65 | 538 | 516.65 | 529.15 | 211.66 | +3.65 (+0.69%) | 866 |
| 29 Oct 2018 | INR | 517.55 | 529.7 | 513 | 525.5 | 210.2 | +17.85 (+3.52%) | 634 |
| 26 Oct 2018 | INR | 513.9 | 520 | 506.95 | 507.65 | 203.06 | -5.85 (-1.14%) | 1,951 |
| 25 Oct 2018 | INR | 531.25 | 531.25 | 510.2 | 513.5 | 205.4 | -4.9 (-0.95%) | 382 |
| 24 Oct 2018 | INR | 519.2 | 526.75 | 511 | 518.4 | 207.36 | +2.4 (+0.47%) | 939 |
| 23 Oct 2018 | INR | 536.55 | 536.55 | 511.65 | 516 | 206.4 | -27.8 (-5.11%) | 493 |
| 22 Oct 2018 | INR | 535 | 550 | 535 | 543.8 | 217.52 | +12.9 (+2.43%) | 1,088 |
| 19 Oct 2018 | INR | 534.6 | 537.8 | 527.9 | 530.9 | 212.36 | -3.7 (-0.69%) | 225 |
| 17 Oct 2018 | INR | 550 | 551.65 | 533.95 | 534.6 | 213.84 | -23.35 (-4.18%) | 956 |
| 16 Oct 2018 | INR | 554 | 563 | 551.4 | 557.95 | 223.18 | +10.8 (+1.97%) | 1,964 |
| 15 Oct 2018 | INR | 534 | 549.25 | 530 | 547.15 | 218.86 | +7 (+1.30%) | 243 |
| 12 Oct 2018 | INR | 536.5 | 545 | 535.6 | 540.15 | 216.06 | +19.3 (+3.71%) | 426 |
| 11 Oct 2018 | INR | 527.5 | 530 | 509.9 | 520.85 | 208.34 | -12.55 (-2.35%) | 1,666 |
| 10 Oct 2018 | INR | 530 | 540 | 513.95 | 533.4 | 213.36 | +27.7 (+5.48%) | 1,682 |
| 9 Oct 2018 | INR | 519 | 519 | 504.5 | 505.7 | 202.28 | -9.95 (-1.93%) | 826 |
| 8 Oct 2018 | INR | 531.05 | 535.2 | 512.2 | 515.65 | 206.26 | -13.35 (-2.52%) | 780 |
| 5 Oct 2018 | INR | 550 | 559.45 | 525.1 | 529 | 211.6 | -26.4 (-4.75%) | 2,829 |
| 4 Oct 2018 | INR | 560 | 573 | 546.95 | 555.4 | 222.16 | -4.05 (-0.72%) | 1,205 |
| 3 Oct 2018 | INR | 565 | 575 | 552.2 | 559.45 | 223.78 | -6.35 (-1.12%) | 353 |
| 1 Oct 2018 | INR | 574.05 | 574.05 | 538.5 | 565.8 | 226.32 | -16.75 (-2.88%) | 1,780 |
| 28 Sep 2018 | INR | 584.05 | 589.95 | 580.3 | 582.55 | 233.02 | -2.45 (-0.42%) | 1,342 |
| 27 Sep 2018 | INR | 582 | 589.5 | 582 | 585 | 234 | -8.9 (-1.50%) | 620 |
| 26 Sep 2018 | INR | 589.8 | 600 | 588.25 | 593.9 | 237.56 | +4.05 (+0.69%) | 552 |
| 25 Sep 2018 | INR | 589.7 | 605 | 581.5 | 589.85 | 235.94 | +4.65 (+0.79%) | 448 |
| 24 Sep 2018 | INR | 589.8 | 593 | 575.05 | 585.2 | 234.08 | -11 (-1.85%) | 13,813 |
| 21 Sep 2018 | INR | 627 | 627 | 582.2 | 596.2 | 238.48 | -34.65 (-5.49%) | 4,245 |
| 19 Sep 2018 | INR | 622 | 635 | 620.05 | 630.85 | 252.34 | +10.6 (+1.71%) | 2,582 |
| 18 Sep 2018 | INR | 641.35 | 660.25 | 616 | 620.25 | 248.1 | -21.9 (-3.41%) | 5,736 |
| 17 Sep 2018 | INR | 619.9 | 668.75 | 619.9 | 642.15 | 256.86 | +29.8 (+4.87%) | 17,389 |
