| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 496.8 | 513 | 489.2 | 494.45 | 494.45 | +3.95 (+0.81%) | 266,327 |
| 30 Oct 2018 | INR | 500 | 507 | 481.2 | 490.5 | 490.5 | -6.3 (-1.27%) | 196,662 |
| 29 Oct 2018 | INR | 447 | 502.95 | 447 | 496.8 | 496.8 | +50.7 (+11.37%) | 313,052 |
| 26 Oct 2018 | INR | 461 | 462.95 | 437.1 | 446.1 | 446.1 | -17.85 (-3.85%) | 222,731 |
| 25 Oct 2018 | INR | 450.55 | 468.35 | 450.55 | 463.95 | 463.95 | +3.85 (+0.84%) | 173,310 |
| 24 Oct 2018 | INR | 463.9 | 469.3 | 448 | 460.1 | 460.1 | +1.7 (+0.37%) | 152,595 |
| 23 Oct 2018 | INR | 469 | 474.8 | 451.7 | 458.4 | 458.4 | -13.2 (-2.80%) | 148,739 |
| 22 Oct 2018 | INR | 484.7 | 490.2 | 467 | 471.6 | 471.6 | -9.75 (-2.03%) | 161,663 |
| 19 Oct 2018 | INR | 490 | 502.75 | 478 | 481.35 | 481.35 | -10 (-2.04%) | 181,901 |
| 17 Oct 2018 | INR | 526.3 | 528.05 | 485.05 | 491.35 | 491.35 | -28.05 (-5.40%) | 172,720 |
| 16 Oct 2018 | INR | 523.05 | 530 | 512.6 | 519.4 | 519.4 | -2.2 (-0.42%) | 105,521 |
| 15 Oct 2018 | INR | 505 | 527 | 501.5 | 521.6 | 521.6 | +16.9 (+3.35%) | 152,689 |
| 12 Oct 2018 | INR | 506 | 521.5 | 501 | 504.7 | 504.7 | +0.05 (+0.01%) | 133,074 |
| 11 Oct 2018 | INR | 496.9 | 522.45 | 488 | 504.65 | 504.65 | -5.5 (-1.08%) | 177,276 |
| 10 Oct 2018 | INR | 493 | 516.15 | 493 | 510.15 | 510.15 | +18.8 (+3.83%) | 173,485 |
| 9 Oct 2018 | INR | 491.3 | 503.9 | 475.15 | 491.35 | 491.35 | +6.15 (+1.27%) | 266,882 |
| 8 Oct 2018 | INR | 510 | 511.45 | 475 | 485.2 | 485.2 | -21.35 (-4.21%) | 263,299 |
| 5 Oct 2018 | INR | 509 | 525.6 | 502 | 506.55 | 506.55 | -7.75 (-1.51%) | 220,899 |
| 4 Oct 2018 | INR | 549.95 | 549.95 | 508 | 514.3 | 514.3 | -35 (-6.37%) | 360,536 |
| 3 Oct 2018 | INR | 539.85 | 566 | 534 | 549.3 | 549.3 | +10.25 (+1.90%) | 152,120 |
| 1 Oct 2018 | INR | 539.9 | 542.1 | 512.05 | 539.05 | 539.05 | -2.55 (-0.47%) | 189,011 |
| 28 Sep 2018 | INR | 570.9 | 574 | 533.4 | 541.6 | 541.6 | -24.4 (-4.31%) | 174,290 |
| 27 Sep 2018 | INR | 585.5 | 590.15 | 557 | 566 | 566 | -17.55 (-3.01%) | 154,132 |
| 26 Sep 2018 | INR | 567 | 586.45 | 562.85 | 583.55 | 583.55 | +19.8 (+3.51%) | 165,423 |
| 25 Sep 2018 | INR | 549 | 574 | 532 | 563.75 | 563.75 | +14.1 (+2.57%) | 188,229 |
| 24 Sep 2018 | INR | 586 | 588.15 | 543.1 | 549.65 | 549.65 | -28.25 (-4.89%) | 222,734 |
| 21 Sep 2018 | INR | 634 | 639 | 503 | 577.9 | 577.9 | -49.55 (-7.90%) | 315,211 |
| 19 Sep 2018 | INR | 645.8 | 649.8 | 624.55 | 627.45 | 627.45 | -11.95 (-1.87%) | 125,334 |
| 18 Sep 2018 | INR | 665 | 674 | 635.25 | 639.4 | 639.4 | -29.65 (-4.43%) | 156,543 |
| 17 Sep 2018 | INR | 676 | 691.3 | 660.1 | 669.05 | 669.05 | -6.45 (-0.95%) | 261,928 |
