| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 3,505 | 3,662 | 3,500 | 3,622.45 | 3,622.45 | +100.95 (+2.87%) | 2,432 |
| 30 Oct 2018 | INR | 3,507.95 | 3,555 | 3,500.1 | 3,521.5 | 3,521.5 | -19.2 (-0.54%) | 1,845 |
| 29 Oct 2018 | INR | 3,525.5 | 3,558.95 | 3,480.15 | 3,540.7 | 3,540.7 | -8.1 (-0.23%) | 2,164 |
| 26 Oct 2018 | INR | 3,592.05 | 3,624 | 3,531.15 | 3,548.8 | 3,548.8 | -64.7 (-1.79%) | 1,243 |
| 25 Oct 2018 | INR | 3,700 | 3,700 | 3,564.1 | 3,613.5 | 3,613.5 | -101.5 (-2.73%) | 2,011 |
| 24 Oct 2018 | INR | 3,728.25 | 3,838.8 | 3,329.55 | 3,715 | 3,715 | +15.55 (+0.42%) | 8,959 |
| 23 Oct 2018 | INR | 3,738.9 | 3,805 | 3,650.05 | 3,699.45 | 3,699.45 | -92.1 (-2.43%) | 1,898 |
| 22 Oct 2018 | INR | 3,795 | 3,888 | 3,730 | 3,791.55 | 3,791.55 | -17.9 (-0.47%) | 1,662 |
| 19 Oct 2018 | INR | 3,882.85 | 3,893.85 | 3,787 | 3,809.45 | 3,809.45 | -95.6 (-2.45%) | 1,456 |
| 17 Oct 2018 | INR | 3,987.5 | 4,015 | 3,886.5 | 3,905.05 | 3,905.05 | -76.85 (-1.93%) | 1,429 |
| 16 Oct 2018 | INR | 3,920 | 3,996.7 | 3,905 | 3,981.9 | 3,981.9 | +64.35 (+1.64%) | 666 |
| 15 Oct 2018 | INR | 3,999.95 | 3,999.95 | 3,903.8 | 3,917.55 | 3,917.55 | -20.55 (-0.52%) | 748 |
| 12 Oct 2018 | INR | 3,944.4 | 3,972 | 3,910.05 | 3,938.1 | 3,938.1 | +51.45 (+1.32%) | 424 |
| 11 Oct 2018 | INR | 3,917 | 3,998 | 3,847.65 | 3,886.65 | 3,886.65 | -90 (-2.26%) | 1,676 |
| 10 Oct 2018 | INR | 3,975.95 | 4,010 | 3,958.5 | 3,976.65 | 3,976.65 | +17.25 (+0.44%) | 766 |
| 9 Oct 2018 | INR | 3,928.5 | 4,002.3 | 3,923.25 | 3,959.4 | 3,959.4 | +28.4 (+0.72%) | 874 |
| 8 Oct 2018 | INR | 4,087 | 4,087 | 3,869.8 | 3,931 | 3,931 | -90.05 (-2.24%) | 1,361 |
| 5 Oct 2018 | INR | 3,955.05 | 4,072.4 | 3,905 | 4,021.05 | 4,021.05 | +60.5 (+1.53%) | 3,063 |
| 4 Oct 2018 | INR | 4,010 | 4,018.9 | 3,911.6 | 3,960.55 | 3,960.55 | -66.15 (-1.64%) | 2,456 |
| 3 Oct 2018 | INR | 3,998 | 4,117.35 | 3,960 | 4,026.7 | 4,026.7 | +23.85 (+0.60%) | 4,604 |
| 1 Oct 2018 | INR | 3,905.95 | 4,035.7 | 3,905 | 4,002.85 | 4,002.85 | +88.1 (+2.25%) | 2,638 |
| 28 Sep 2018 | INR | 3,983 | 4,031.75 | 3,901.1 | 3,914.75 | 3,914.75 | -61.05 (-1.54%) | 2,446 |
| 27 Sep 2018 | INR | 3,970 | 4,025.35 | 3,940.8 | 3,975.8 | 3,975.8 | +10.05 (+0.25%) | 2,706 |
| 26 Sep 2018 | INR | 4,149 | 4,149 | 3,920 | 3,965.75 | 3,965.75 | -135.3 (-3.30%) | 4,058 |
| 25 Sep 2018 | INR | 4,130 | 4,155 | 4,000 | 4,101.05 | 4,101.05 | +40.95 (+1.01%) | 4,037 |
| 24 Sep 2018 | INR | 4,032 | 4,135.25 | 3,981.6 | 4,060.1 | 4,060.1 | +28.8 (+0.71%) | 4,867 |
| 21 Sep 2018 | INR | 4,103.15 | 4,186.2 | 3,963.65 | 4,031.3 | 4,031.3 | -71.85 (-1.75%) | 260,767 |
| 19 Sep 2018 | INR | 4,300 | 4,381.15 | 4,070 | 4,103.15 | 4,103.15 | -158.7 (-3.72%) | 657,117 |
| 18 Sep 2018 | INR | 4,525 | 4,533.5 | 4,236 | 4,261.85 | 4,261.85 | -241.2 (-5.36%) | 627,412 |
| 17 Sep 2018 | INR | 4,248.75 | 4,655 | 4,235.65 | 4,503.05 | 4,503.05 | +254.3 (+5.99%) | 650,050 |
