| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 480.65 | 542 | 480.65 | 526.5 | 52.65 | +41.85 (+8.64%) | 16,750 |
| 30 Oct 2018 | INR | 483.5 | 499.15 | 480.1 | 484.65 | 48.465 | -1.35 (-0.28%) | 3,680 |
| 29 Oct 2018 | INR | 480 | 492.2 | 470 | 486 | 48.6 | +13.75 (+2.91%) | 4,115 |
| 26 Oct 2018 | INR | 480.25 | 485.2 | 470 | 472.25 | 47.225 | -8.85 (-1.84%) | 5,529 |
| 25 Oct 2018 | INR | 485 | 492.95 | 472.35 | 481.1 | 48.11 | -4.7 (-0.97%) | 2,395 |
| 24 Oct 2018 | INR | 498.4 | 500.75 | 473.1 | 485.8 | 48.58 | +4.05 (+0.84%) | 6,298 |
| 23 Oct 2018 | INR | 489.65 | 493.45 | 476 | 481.75 | 48.175 | -7.9 (-1.61%) | 1,255 |
| 22 Oct 2018 | INR | 520 | 525.05 | 486.2 | 489.65 | 48.965 | -25 (-4.86%) | 8,438 |
| 19 Oct 2018 | INR | 545 | 545 | 508.85 | 514.65 | 51.465 | -33.3 (-6.08%) | 8,346 |
| 17 Oct 2018 | INR | 565 | 572.2 | 533.95 | 547.95 | 54.795 | -3.1 (-0.56%) | 3,161 |
| 16 Oct 2018 | INR | 536.1 | 568 | 536.1 | 551.05 | 55.105 | +22.4 (+4.24%) | 18,830 |
| 15 Oct 2018 | INR | 530 | 538.55 | 517.05 | 528.65 | 52.865 | -4.7 (-0.88%) | 13,765 |
| 12 Oct 2018 | INR | 516.8 | 541 | 516 | 533.35 | 53.335 | +22.1 (+4.32%) | 4,695 |
| 11 Oct 2018 | INR | 510.9 | 516.1 | 494.85 | 511.25 | 51.125 | -18.2 (-3.44%) | 4,312 |
| 10 Oct 2018 | INR | 504 | 560 | 500.05 | 529.45 | 52.945 | +38.85 (+7.92%) | 3,054 |
| 9 Oct 2018 | INR | 476.65 | 504.15 | 461.5 | 490.6 | 49.06 | +15 (+3.15%) | 4,422 |
| 8 Oct 2018 | INR | 502.95 | 502.95 | 468 | 475.6 | 47.56 | -31 (-6.12%) | 3,566 |
| 5 Oct 2018 | INR | 501.6 | 515.5 | 501 | 506.6 | 50.66 | -5.25 (-1.03%) | 2,587 |
| 4 Oct 2018 | INR | 510 | 516.6 | 503.15 | 511.85 | 51.185 | -9.5 (-1.82%) | 1,152 |
| 3 Oct 2018 | INR | 506.05 | 529.6 | 502 | 521.35 | 52.135 | +9.85 (+1.93%) | 5,079 |
| 1 Oct 2018 | INR | 505.45 | 518 | 489 | 511.5 | 51.15 | -5.2 (-1.01%) | 5,114 |
| 28 Sep 2018 | INR | 540 | 540 | 505.1 | 516.7 | 51.67 | -25.75 (-4.75%) | 3,277 |
| 27 Sep 2018 | INR | 523 | 544 | 523 | 542.45 | 54.245 | +21.8 (+4.19%) | 2,152 |
| 26 Sep 2018 | INR | 525 | 535 | 519.55 | 520.65 | 52.065 | -3 (-0.57%) | 3,764 |
| 25 Sep 2018 | INR | 539.55 | 539.55 | 503.05 | 523.65 | 52.365 | -14.55 (-2.70%) | 8,162 |
| 24 Sep 2018 | INR | 582.35 | 584.45 | 530 | 538.2 | 53.82 | -54.55 (-9.20%) | 4,818 |
| 21 Sep 2018 | INR | 620.75 | 621 | 550 | 592.75 | 59.275 | -29.15 (-4.69%) | 2,181 |
| 19 Sep 2018 | INR | 628.95 | 628.95 | 617.35 | 621.9 | 62.19 | +1.85 (+0.30%) | 4,374 |
| 18 Sep 2018 | INR | 628 | 634.95 | 612.8 | 620.05 | 62.005 | +2.35 (+0.38%) | 4,015 |
| 17 Sep 2018 | INR | 609.5 | 621.9 | 596 | 617.7 | 61.77 | +7.45 (+1.22%) | 5,560 |
