| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 562 | 562 | 548.05 | 553.5 | 553.5 | -8.1 (-1.44%) | 451 |
| 30 Oct 2018 | INR | 553 | 574.2 | 549.8 | 561.6 | 561.6 | +9.35 (+1.69%) | 647 |
| 29 Oct 2018 | INR | 546.85 | 558.05 | 546.85 | 552.25 | 552.25 | -5.8 (-1.04%) | 14,521 |
| 26 Oct 2018 | INR | 549 | 560.15 | 549 | 558.05 | 558.05 | +8.1 (+1.47%) | 162 |
| 25 Oct 2018 | INR | 549 | 564 | 549 | 549.95 | 549.95 | -6.3 (-1.13%) | 344 |
| 24 Oct 2018 | INR | 544.75 | 561 | 544.75 | 556.25 | 556.25 | +0.35 (+0.06%) | 827 |
| 23 Oct 2018 | INR | 544 | 565 | 544 | 555.9 | 555.9 | +0.8 (+0.14%) | 349 |
| 22 Oct 2018 | INR | 558.05 | 560 | 554.5 | 555.1 | 555.1 | -6.05 (-1.08%) | 2,108 |
| 19 Oct 2018 | INR | 571.75 | 571.85 | 560 | 561.15 | 561.15 | -1.6 (-0.28%) | 372 |
| 17 Oct 2018 | INR | 574 | 585.15 | 557.6 | 562.75 | 562.75 | -11.25 (-1.96%) | 715 |
| 16 Oct 2018 | INR | 575.65 | 581.05 | 572.3 | 574 | 574 | -0.15 (-0.03%) | 969 |
| 15 Oct 2018 | INR | 570.2 | 575.75 | 570 | 574.15 | 574.15 | 0.0 (0.0%) | 251 |
| 12 Oct 2018 | INR | 621 | 621 | 567.9 | 574.15 | 574.15 | -7.7 (-1.32%) | 939 |
| 11 Oct 2018 | INR | 554 | 583.1 | 554 | 581.85 | 581.85 | -11.3 (-1.91%) | 318 |
| 10 Oct 2018 | INR | 575.85 | 601.8 | 575.85 | 593.15 | 593.15 | +20 (+3.49%) | 577 |
| 9 Oct 2018 | INR | 580 | 580 | 562.15 | 573.15 | 573.15 | -9 (-1.55%) | 372 |
| 8 Oct 2018 | INR | 557.1 | 596 | 544 | 582.15 | 582.15 | +17.6 (+3.12%) | 2,588 |
| 5 Oct 2018 | INR | 566.95 | 574 | 562 | 564.55 | 564.55 | -4.4 (-0.77%) | 1,418 |
| 4 Oct 2018 | INR | 600 | 600 | 552 | 568.95 | 568.95 | +3.05 (+0.54%) | 790 |
| 3 Oct 2018 | INR | 580 | 580 | 559.65 | 565.9 | 565.9 | -5.9 (-1.03%) | 1,585 |
| 1 Oct 2018 | INR | 574 | 584.95 | 559.8 | 571.8 | 571.8 | -12.55 (-2.15%) | 2,117 |
| 28 Sep 2018 | INR | 586.65 | 597 | 559 | 584.35 | 584.35 | -5.75 (-0.97%) | 1,075 |
| 27 Sep 2018 | INR | 615 | 615 | 582.1 | 590.1 | 590.1 | -15.85 (-2.62%) | 1,439 |
| 26 Sep 2018 | INR | 590 | 605.95 | 585 | 605.95 | 605.95 | +16.7 (+2.83%) | 568 |
| 25 Sep 2018 | INR | 597 | 597 | 573 | 589.25 | 589.25 | -23.45 (-3.83%) | 2,290 |
| 24 Sep 2018 | INR | 613.95 | 615 | 595 | 612.7 | 612.7 | +19.5 (+3.29%) | 1,792 |
| 21 Sep 2018 | INR | 623.3 | 623.3 | 590.05 | 593.2 | 593.2 | -22.7 (-3.69%) | 3,323 |
| 19 Sep 2018 | INR | 618.4 | 630 | 614.65 | 615.9 | 615.9 | -14.1 (-2.24%) | 330 |
| 18 Sep 2018 | INR | 627.65 | 646.1 | 620.9 | 630 | 630 | +0.4 (+0.06%) | 17,494 |
| 17 Sep 2018 | INR | 629.75 | 634.95 | 620 | 629.6 | 629.6 | +12.4 (+2.01%) | 624 |
