| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 563.7 | 579 | 554 | 574.55 | 574.55 | +13.6 (+2.42%) | 114,157 |
| 30 Oct 2018 | INR | 548 | 566.2 | 532 | 560.95 | 560.95 | +24.4 (+4.55%) | 102,746 |
| 29 Oct 2018 | INR | 524.15 | 540 | 515 | 536.55 | 536.55 | +18.3 (+3.53%) | 38,151 |
| 26 Oct 2018 | INR | 537 | 539.25 | 501 | 518.25 | 518.25 | -15.85 (-2.97%) | 49,440 |
| 25 Oct 2018 | INR | 516 | 538.95 | 514.15 | 534.1 | 534.1 | +12.9 (+2.48%) | 66,879 |
| 24 Oct 2018 | INR | 519.35 | 526.7 | 508.55 | 521.2 | 521.2 | +9.4 (+1.84%) | 57,426 |
| 23 Oct 2018 | INR | 510.9 | 519.4 | 500 | 511.8 | 511.8 | +2.8 (+0.55%) | 35,518 |
| 22 Oct 2018 | INR | 533.5 | 538.55 | 506.4 | 509 | 509 | -20.6 (-3.89%) | 63,077 |
| 19 Oct 2018 | INR | 536 | 539.95 | 519.3 | 529.6 | 529.6 | -3.6 (-0.68%) | 61,257 |
| 17 Oct 2018 | INR | 527 | 552 | 523.85 | 533.2 | 533.2 | +6.8 (+1.29%) | 173,113 |
| 16 Oct 2018 | INR | 540.9 | 540.9 | 520.45 | 526.4 | 526.4 | -6.7 (-1.26%) | 40,191 |
| 15 Oct 2018 | INR | 529.5 | 551 | 523 | 533.1 | 533.1 | +11.2 (+2.15%) | 51,772 |
| 12 Oct 2018 | INR | 509.7 | 529.6 | 497.5 | 521.9 | 521.9 | +26.2 (+5.29%) | 114,931 |
| 11 Oct 2018 | INR | 462.7 | 498.8 | 453.65 | 495.7 | 495.7 | +24.15 (+5.12%) | 77,324 |
| 10 Oct 2018 | INR | 466 | 483 | 464.6 | 471.55 | 471.55 | +8.9 (+1.92%) | 75,356 |
| 9 Oct 2018 | INR | 471 | 471 | 439 | 462.65 | 462.65 | -3.7 (-0.79%) | 348,250 |
| 8 Oct 2018 | INR | 477.2 | 478.95 | 462 | 466.35 | 466.35 | -6.4 (-1.35%) | 55,164 |
| 5 Oct 2018 | INR | 491 | 494.15 | 466.1 | 472.75 | 472.75 | -17.1 (-3.49%) | 56,026 |
| 4 Oct 2018 | INR | 502 | 502.8 | 484.7 | 489.85 | 489.85 | -14.15 (-2.81%) | 60,011 |
| 3 Oct 2018 | INR | 525.7 | 525.7 | 500 | 504 | 504 | -12.9 (-2.50%) | 51,484 |
| 1 Oct 2018 | INR | 515 | 522 | 495.15 | 516.9 | 516.9 | +3.1 (+0.60%) | 46,047 |
| 28 Sep 2018 | INR | 531 | 531 | 505.8 | 513.8 | 513.8 | -0.8 (-0.16%) | 66,226 |
| 27 Sep 2018 | INR | 534.45 | 535.75 | 511.9 | 514.6 | 514.6 | -17.85 (-3.35%) | 49,359 |
| 26 Sep 2018 | INR | 533.35 | 544.2 | 528 | 532.45 | 532.45 | +1.55 (+0.29%) | 52,461 |
| 25 Sep 2018 | INR | 521.9 | 535.1 | 506.75 | 530.9 | 530.9 | +9.6 (+1.84%) | 42,282 |
| 24 Sep 2018 | INR | 540 | 540.25 | 513.7 | 521.3 | 521.3 | -16.3 (-3.03%) | 52,367 |
| 21 Sep 2018 | INR | 560 | 561.25 | 507.3 | 537.6 | 537.6 | -23.1 (-4.12%) | 196,491 |
| 19 Sep 2018 | INR | 560.55 | 572.75 | 553.6 | 560.7 | 560.7 | -7.05 (-1.24%) | 48,720 |
| 18 Sep 2018 | INR | 571 | 581.5 | 565 | 567.75 | 567.75 | -2.85 (-0.50%) | 33,782 |
| 17 Sep 2018 | INR | 580 | 582.6 | 562 | 570.6 | 570.6 | -11.2 (-1.93%) | 82,155 |
