| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 558.7 | 583.7 | 555 | 564.9 | 564.9 | +10.25 (+1.85%) | 21,611 |
| 30 Oct 2018 | INR | 554 | 562.15 | 550.65 | 554.65 | 554.65 | +1.3 (+0.23%) | 5,185 |
| 29 Oct 2018 | INR | 569.9 | 569.9 | 550 | 553.35 | 553.35 | -5.25 (-0.94%) | 5,800 |
| 26 Oct 2018 | INR | 560 | 570 | 549 | 558.6 | 558.6 | +0.75 (+0.13%) | 9,870 |
| 25 Oct 2018 | INR | 569.7 | 569.7 | 548.3 | 557.85 | 557.85 | -14.4 (-2.52%) | 16,289 |
| 24 Oct 2018 | INR | 551.5 | 577 | 551.5 | 572.25 | 572.25 | +15.75 (+2.83%) | 20,941 |
| 23 Oct 2018 | INR | 580 | 580 | 540.1 | 556.5 | 556.5 | -8.45 (-1.50%) | 38,436 |
| 22 Oct 2018 | INR | 639.9 | 639.9 | 540 | 564.95 | 564.95 | -96.65 (-14.61%) | 167,622 |
| 19 Oct 2018 | INR | 687 | 695 | 656.1 | 661.6 | 661.6 | -25.1 (-3.66%) | 7,197 |
| 17 Oct 2018 | INR | 701.3 | 705 | 684.05 | 686.7 | 686.7 | -5.55 (-0.80%) | 9,537 |
| 16 Oct 2018 | INR | 681.15 | 698 | 679.3 | 692.25 | 692.25 | +15.65 (+2.31%) | 11,306 |
| 15 Oct 2018 | INR | 689.75 | 717.55 | 670.55 | 676.6 | 676.6 | -13.2 (-1.91%) | 7,942 |
| 12 Oct 2018 | INR | 690.2 | 721.6 | 684.9 | 689.8 | 689.8 | +2.25 (+0.33%) | 8,356 |
| 11 Oct 2018 | INR | 684.95 | 695.85 | 670.6 | 687.55 | 687.55 | -7.1 (-1.02%) | 9,553 |
| 10 Oct 2018 | INR | 712.3 | 715.95 | 685.25 | 694.65 | 694.65 | -18.65 (-2.61%) | 8,571 |
| 9 Oct 2018 | INR | 719.95 | 731.45 | 711.6 | 713.3 | 713.3 | -4.35 (-0.61%) | 2,364 |
| 8 Oct 2018 | INR | 716.25 | 738.35 | 710 | 717.65 | 717.65 | +5.55 (+0.78%) | 6,293 |
| 5 Oct 2018 | INR | 718.6 | 721.15 | 711 | 712.1 | 712.1 | -3.95 (-0.55%) | 4,200 |
| 4 Oct 2018 | INR | 730.05 | 733.95 | 711.2 | 716.05 | 716.05 | -23 (-3.11%) | 9,323 |
| 3 Oct 2018 | INR | 756.5 | 759.4 | 720 | 739.05 | 739.05 | -18.2 (-2.40%) | 10,322 |
| 1 Oct 2018 | INR | 780.95 | 785.7 | 753.5 | 757.25 | 757.25 | -27.65 (-3.52%) | 7,012 |
| 28 Sep 2018 | INR | 805 | 805 | 772.4 | 784.9 | 784.9 | +5.95 (+0.76%) | 7,839 |
| 27 Sep 2018 | INR | 790.1 | 810.6 | 775.75 | 778.95 | 778.95 | -14.2 (-1.79%) | 8,828 |
| 26 Sep 2018 | INR | 820 | 828.15 | 784 | 793.15 | 793.15 | -16.45 (-2.03%) | 6,250 |
| 25 Sep 2018 | INR | 820.3 | 826.15 | 797.9 | 809.6 | 809.6 | -6.45 (-0.79%) | 5,321 |
| 24 Sep 2018 | INR | 815 | 838.4 | 801.45 | 816.05 | 816.05 | +4.95 (+0.61%) | 8,207 |
| 21 Sep 2018 | INR | 831.2 | 839.75 | 794.8 | 811.1 | 811.1 | -13.55 (-1.64%) | 16,452 |
| 19 Sep 2018 | INR | 831.25 | 835.6 | 817.35 | 824.65 | 824.65 | -8.5 (-1.02%) | 3,429 |
| 18 Sep 2018 | INR | 848.95 | 855.5 | 828 | 833.15 | 833.15 | -15.9 (-1.87%) | 5,675 |
| 17 Sep 2018 | INR | 849.25 | 858.7 | 845.75 | 849.05 | 849.05 | -0.1 (-0.01%) | 3,131 |
