| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 3,256 | 3,256 | 3,182 | 3,252.7 | 3,252.7 | +22.7 (+0.70%) | 11 |
| 29 Oct 2018 | INR | 3,230 | 3,230 | 3,230 | 3,230 | 3,230 | -42.2 (-1.29%) | 0 |
| 26 Oct 2018 | INR | 3,186 | 3,360 | 3,186 | 3,272.2 | 3,272.2 | +59.6 (+1.86%) | 1,519 |
| 25 Oct 2018 | INR | 3,150 | 3,230 | 3,150 | 3,212.6 | 3,212.6 | -6.8 (-0.21%) | 207 |
| 24 Oct 2018 | INR | 3,261 | 3,261 | 3,215.5 | 3,219.4 | 3,219.4 | -44.9 (-1.38%) | 55 |
| 23 Oct 2018 | INR | 3,305.95 | 3,305.95 | 3,240 | 3,264.3 | 3,264.3 | -38.3 (-1.16%) | 166 |
| 22 Oct 2018 | INR | 3,316 | 3,334 | 3,290 | 3,302.6 | 3,302.6 | -73.45 (-2.18%) | 52 |
| 19 Oct 2018 | INR | 3,390 | 3,400 | 3,340 | 3,376.05 | 3,376.05 | +5.1 (+0.15%) | 48 |
| 17 Oct 2018 | INR | 3,425 | 3,425 | 3,350 | 3,370.95 | 3,370.95 | -69.05 (-2.01%) | 253 |
| 16 Oct 2018 | INR | 3,452 | 3,452.05 | 3,440 | 3,440 | 3,440 | -52.8 (-1.51%) | 181 |
| 15 Oct 2018 | INR | 3,498 | 3,542 | 3,410 | 3,492.8 | 3,492.8 | +43.4 (+1.26%) | 91 |
| 12 Oct 2018 | INR | 3,462 | 3,462 | 3,441 | 3,449.4 | 3,449.4 | +28.4 (+0.83%) | 10 |
| 11 Oct 2018 | INR | 3,421 | 3,421 | 3,421 | 3,421 | 3,421 | 0.0 (0.0%) | 0 |
| 10 Oct 2018 | INR | 3,420.2 | 3,421 | 3,420.15 | 3,421 | 3,421 | -37 (-1.07%) | 10 |
| 9 Oct 2018 | INR | 3,408.05 | 3,487.95 | 3,395 | 3,458 | 3,458 | -42.9 (-1.23%) | 39 |
| 8 Oct 2018 | INR | 3,425.05 | 3,749.9 | 3,385 | 3,500.9 | 3,500.9 | +0.9 (+0.03%) | 280 |
| 5 Oct 2018 | INR | 3,385 | 3,500 | 3,385 | 3,500 | 3,500 | +50 (+1.45%) | 80 |
| 4 Oct 2018 | INR | 3,300.05 | 3,549 | 3,300.05 | 3,450 | 3,450 | -126.65 (-3.54%) | 22 |
| 3 Oct 2018 | INR | 3,300 | 3,650 | 3,300 | 3,576.65 | 3,576.65 | +126.65 (+3.67%) | 90 |
| 1 Oct 2018 | INR | 3,425 | 3,500 | 3,425 | 3,450 | 3,450 | +2.2 (+0.06%) | 22 |
| 28 Sep 2018 | INR | 3,485 | 3,485 | 3,430 | 3,447.8 | 3,447.8 | -73.55 (-2.09%) | 112 |
| 27 Sep 2018 | INR | 3,550 | 3,580 | 3,505 | 3,521.35 | 3,521.35 | -33.45 (-0.94%) | 151 |
| 26 Sep 2018 | INR | 3,533.95 | 3,583.5 | 3,525 | 3,554.8 | 3,554.8 | -10 (-0.28%) | 218 |
| 25 Sep 2018 | INR | 3,515.05 | 3,568 | 3,515.05 | 3,564.8 | 3,564.8 | +0.45 (+0.01%) | 231 |
| 24 Sep 2018 | INR | 3,590 | 3,632 | 3,500 | 3,564.35 | 3,564.35 | -58.1 (-1.60%) | 198 |
| 21 Sep 2018 | INR | 3,700 | 3,750 | 3,579 | 3,622.45 | 3,622.45 | -36.2 (-0.99%) | 317 |
| 19 Sep 2018 | INR | 3,651.2 | 3,694 | 3,615 | 3,658.65 | 3,658.65 | -8.55 (-0.23%) | 38 |
| 18 Sep 2018 | INR | 3,700 | 3,807 | 3,633.05 | 3,667.2 | 3,667.2 | -28.75 (-0.78%) | 435 |
| 17 Sep 2018 | INR | 3,692 | 3,700 | 3,615 | 3,695.95 | 3,695.95 | +30.65 (+0.84%) | 135 |
| 14 Sep 2018 | INR | 3,680 | 3,694 | 3,625 | 3,665.3 | 3,665.3 | -24.7 (-0.67%) | 8 |
