| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 605 | 605 | 589 | 598.75 | 598.75 | -4.3 (-0.71%) | 19,118 |
| 30 Oct 2018 | INR | 585 | 608 | 580.65 | 603.05 | 603.05 | +20.4 (+3.50%) | 21,275 |
| 29 Oct 2018 | INR | 525.75 | 588.65 | 525.75 | 582.65 | 582.65 | +53.8 (+10.17%) | 23,876 |
| 26 Oct 2018 | INR | 511.05 | 538.4 | 508.55 | 528.85 | 528.85 | +13.95 (+2.71%) | 121,655 |
| 25 Oct 2018 | INR | 527.9 | 528 | 507 | 514.9 | 514.9 | -21.8 (-4.06%) | 11,005 |
| 24 Oct 2018 | INR | 522 | 543.5 | 518.5 | 536.7 | 536.7 | +16.2 (+3.11%) | 8,587 |
| 23 Oct 2018 | INR | 500 | 529 | 500 | 520.5 | 520.5 | +11.95 (+2.35%) | 13,834 |
| 22 Oct 2018 | INR | 528 | 529 | 504.15 | 508.55 | 508.55 | -19.5 (-3.69%) | 14,139 |
| 19 Oct 2018 | INR | 538.65 | 538.65 | 515 | 528.05 | 528.05 | -10.6 (-1.97%) | 6,661 |
| 17 Oct 2018 | INR | 544.85 | 549 | 526.75 | 538.65 | 538.65 | -0.65 (-0.12%) | 22,102 |
| 16 Oct 2018 | INR | 523.05 | 541.9 | 518.4 | 539.3 | 539.3 | +21.9 (+4.23%) | 21,147 |
| 15 Oct 2018 | INR | 510 | 528.7 | 500 | 517.4 | 517.4 | +13.8 (+2.74%) | 16,478 |
| 12 Oct 2018 | INR | 498.7 | 515 | 498.15 | 503.6 | 503.6 | +14.85 (+3.04%) | 22,011 |
| 11 Oct 2018 | INR | 477.55 | 498.1 | 465.45 | 488.75 | 488.75 | -13.95 (-2.78%) | 26,333 |
| 10 Oct 2018 | INR | 485.7 | 508 | 462 | 502.7 | 502.7 | +35.1 (+7.51%) | 64,157 |
| 9 Oct 2018 | INR | 477 | 500 | 463.05 | 467.6 | 467.6 | -32.2 (-6.44%) | 35,701 |
| 8 Oct 2018 | INR | 561.7 | 563.2 | 490.2 | 499.8 | 499.8 | -65.9 (-11.65%) | 46,810 |
| 5 Oct 2018 | INR | 607.5 | 607.5 | 554.05 | 565.7 | 565.7 | -13.05 (-2.25%) | 20,502 |
| 4 Oct 2018 | INR | 594.35 | 601.6 | 572.5 | 578.75 | 578.75 | -28.35 (-4.67%) | 10,813 |
| 3 Oct 2018 | INR | 590.05 | 615 | 587.95 | 607.1 | 607.1 | +5.05 (+0.84%) | 6,781 |
| 1 Oct 2018 | INR | 590.05 | 605.25 | 573 | 602.05 | 602.05 | +8.6 (+1.45%) | 16,027 |
| 28 Sep 2018 | INR | 610.45 | 610.45 | 590.1 | 593.45 | 593.45 | -11.15 (-1.84%) | 105,355 |
| 27 Sep 2018 | INR | 607.55 | 617.95 | 586.3 | 604.6 | 604.6 | -0.2 (-0.03%) | 31,965 |
| 26 Sep 2018 | INR | 576.6 | 613 | 574 | 604.8 | 604.8 | +30.35 (+5.28%) | 185,748 |
| 25 Sep 2018 | INR | 566.55 | 579.4 | 555.9 | 574.45 | 574.45 | +7.35 (+1.30%) | 176,844 |
| 24 Sep 2018 | INR | 575 | 575.75 | 560.5 | 567.1 | 567.1 | -7.4 (-1.29%) | 60,345 |
| 21 Sep 2018 | INR | 617.85 | 629.3 | 567.55 | 574.5 | 574.5 | -47 (-7.56%) | 88,176 |
| 19 Sep 2018 | INR | 648 | 648 | 609.45 | 621.5 | 621.5 | -18.35 (-2.87%) | 17,349 |
| 18 Sep 2018 | INR | 658 | 666 | 637 | 639.85 | 639.85 | -14.95 (-2.28%) | 9,142 |
| 17 Sep 2018 | INR | 655.65 | 660 | 650 | 654.8 | 654.8 | -0.95 (-0.14%) | 5,502 |
