| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 509 | 530 | 502.5 | 522.25 | 522.25 | +15.3 (+3.02%) | 37,013 |
| 30 Oct 2018 | INR | 500.5 | 514.4 | 497.2 | 506.95 | 506.95 | +9.3 (+1.87%) | 2,791 |
| 29 Oct 2018 | INR | 505 | 505.55 | 491.95 | 497.65 | 497.65 | +3.15 (+0.64%) | 3,086 |
| 26 Oct 2018 | INR | 494.05 | 502.9 | 488.4 | 494.5 | 494.5 | -1.4 (-0.28%) | 3,759 |
| 25 Oct 2018 | INR | 489.35 | 498.9 | 487.65 | 495.9 | 495.9 | -2.55 (-0.51%) | 4,783 |
| 24 Oct 2018 | INR | 496.9 | 504.05 | 492 | 498.45 | 498.45 | +10.6 (+2.17%) | 3,456 |
| 23 Oct 2018 | INR | 498.4 | 504.4 | 482 | 487.85 | 487.85 | -11.6 (-2.32%) | 16,732 |
| 22 Oct 2018 | INR | 514 | 514 | 496.8 | 499.45 | 499.45 | -7.85 (-1.55%) | 11,142 |
| 19 Oct 2018 | INR | 511.95 | 518.9 | 498.95 | 507.3 | 507.3 | -14.5 (-2.78%) | 23,967 |
| 17 Oct 2018 | INR | 551 | 551 | 517.75 | 521.8 | 521.8 | -27.65 (-5.03%) | 6,904 |
| 16 Oct 2018 | INR | 551.9 | 559.9 | 536.25 | 549.45 | 549.45 | +6.1 (+1.12%) | 1,343 |
| 15 Oct 2018 | INR | 554.05 | 555 | 539.95 | 543.35 | 543.35 | -1.5 (-0.28%) | 3,669 |
| 12 Oct 2018 | INR | 533.45 | 549.45 | 530.25 | 544.85 | 544.85 | +25 (+4.81%) | 15,130 |
| 11 Oct 2018 | INR | 506.6 | 524.5 | 500.35 | 519.85 | 519.85 | -2.15 (-0.41%) | 5,930 |
| 10 Oct 2018 | INR | 506.5 | 538.8 | 506.5 | 522 | 522 | +15.1 (+2.98%) | 6,380 |
| 9 Oct 2018 | INR | 504.3 | 514.8 | 498.5 | 506.9 | 506.9 | +2.6 (+0.52%) | 16,383 |
| 8 Oct 2018 | INR | 520 | 520 | 490 | 504.3 | 504.3 | -12.75 (-2.47%) | 11,591 |
| 5 Oct 2018 | INR | 519.3 | 524.5 | 512.6 | 517.05 | 517.05 | -11.65 (-2.20%) | 1,922 |
| 4 Oct 2018 | INR | 518.9 | 531.85 | 516 | 528.7 | 528.7 | +3.3 (+0.63%) | 6,171 |
| 3 Oct 2018 | INR | 543.95 | 544.5 | 520 | 525.4 | 525.4 | -8.6 (-1.61%) | 5,620 |
| 1 Oct 2018 | INR | 520 | 538.2 | 518.25 | 534 | 534 | 0.0 (0.0%) | 6,680 |
| 28 Sep 2018 | INR | 551.2 | 556.9 | 528 | 534 | 534 | -16.9 (-3.07%) | 7,084 |
| 27 Sep 2018 | INR | 572.15 | 572.15 | 536.25 | 550.9 | 550.9 | -17.7 (-3.11%) | 11,894 |
| 26 Sep 2018 | INR | 578.05 | 578.05 | 565 | 568.6 | 568.6 | -9.95 (-1.72%) | 4,362 |
| 25 Sep 2018 | INR | 561.1 | 592.5 | 552.5 | 578.55 | 578.55 | -0.4 (-0.07%) | 14,948 |
| 24 Sep 2018 | INR | 580 | 593.2 | 561.2 | 578.95 | 578.95 | -16.5 (-2.77%) | 22,056 |
| 21 Sep 2018 | INR | 633.15 | 639.85 | 539.25 | 595.45 | 595.45 | -37.9 (-5.98%) | 20,399 |
| 19 Sep 2018 | INR | 635 | 656.95 | 625.05 | 633.35 | 633.35 | -0.35 (-0.06%) | 20,251 |
| 18 Sep 2018 | INR | 640 | 658 | 631.95 | 633.7 | 633.7 | -14.35 (-2.21%) | 19,763 |
| 17 Sep 2018 | INR | 628.25 | 654.5 | 616.45 | 648.05 | 648.05 | +19.8 (+3.15%) | 30,289 |
