| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 497.05 | 505.45 | 487.45 | 496.25 | 496.25 | -0.1 (-0.02%) | 11,069 |
| 29 Oct 2018 | INR | 485.5 | 498.8 | 485.5 | 496.35 | 496.35 | +15.4 (+3.20%) | 15,675 |
| 26 Oct 2018 | INR | 480 | 488.7 | 468.15 | 480.95 | 480.95 | -4 (-0.82%) | 11,422 |
| 25 Oct 2018 | INR | 488.2 | 493 | 475.2 | 484.95 | 484.95 | -12.55 (-2.52%) | 14,257 |
| 24 Oct 2018 | INR | 503 | 506.2 | 495.6 | 497.5 | 497.5 | -3.35 (-0.67%) | 19,773 |
| 23 Oct 2018 | INR | 499.95 | 510.15 | 496 | 500.85 | 500.85 | -0.9 (-0.18%) | 18,706 |
| 22 Oct 2018 | INR | 499.95 | 519.55 | 485.4 | 501.75 | 501.75 | +4.5 (+0.90%) | 58,673 |
| 19 Oct 2018 | INR | 495 | 504.55 | 490 | 497.25 | 497.25 | -3.45 (-0.69%) | 25,311 |
| 17 Oct 2018 | INR | 513.4 | 515.4 | 491.5 | 500.7 | 500.7 | +6.9 (+1.40%) | 91,487 |
| 16 Oct 2018 | INR | 435.2 | 518 | 429.6 | 493.8 | 493.8 | +59.9 (+13.81%) | 213,989 |
| 15 Oct 2018 | INR | 448.5 | 448.5 | 430 | 433.9 | 433.9 | -10.05 (-2.26%) | 11,165 |
| 12 Oct 2018 | INR | 440.1 | 447.9 | 438.55 | 443.95 | 443.95 | +10.1 (+2.33%) | 34,146 |
| 11 Oct 2018 | INR | 449.9 | 449.9 | 431.5 | 433.85 | 433.85 | -15.35 (-3.42%) | 11,764 |
| 10 Oct 2018 | INR | 444.4 | 461.95 | 444.4 | 449.2 | 449.2 | +15.65 (+3.61%) | 28,053 |
| 9 Oct 2018 | INR | 430.65 | 442.55 | 426.75 | 433.55 | 433.55 | +5.4 (+1.26%) | 14,931 |
| 8 Oct 2018 | INR | 438.6 | 443.9 | 423.4 | 428.15 | 428.15 | -10.4 (-2.37%) | 26,011 |
| 5 Oct 2018 | INR | 445 | 446.1 | 430.05 | 438.55 | 438.55 | -2.45 (-0.56%) | 16,276 |
| 4 Oct 2018 | INR | 440.8 | 459.15 | 437 | 441 | 441 | +0.2 (+0.05%) | 22,137 |
| 3 Oct 2018 | INR | 442 | 449.55 | 423.45 | 440.8 | 440.8 | -2.3 (-0.52%) | 28,168 |
| 1 Oct 2018 | INR | 463 | 466.9 | 437.4 | 443.1 | 443.1 | -20.3 (-4.38%) | 141,144 |
| 28 Sep 2018 | INR | 477.9 | 477.9 | 460 | 463.4 | 463.4 | -12.1 (-2.54%) | 32,205 |
| 27 Sep 2018 | INR | 481.4 | 487 | 472 | 475.5 | 475.5 | -7.1 (-1.47%) | 18,808 |
| 26 Sep 2018 | INR | 476.75 | 484.45 | 475.75 | 482.6 | 482.6 | +10.35 (+2.19%) | 24,056 |
| 25 Sep 2018 | INR | 504.2 | 506 | 465 | 472.25 | 472.25 | -33.6 (-6.64%) | 105,425 |
| 24 Sep 2018 | INR | 518.1 | 520.95 | 502 | 505.85 | 505.85 | -14.15 (-2.72%) | 107,774 |
| 21 Sep 2018 | INR | 531.55 | 542.2 | 491.85 | 520 | 520 | -11.75 (-2.21%) | 60,973 |
| 19 Sep 2018 | INR | 537.75 | 542.95 | 530.35 | 531.75 | 531.75 | -6.8 (-1.26%) | 23,401 |
| 18 Sep 2018 | INR | 552.8 | 555 | 537 | 538.55 | 538.55 | -15.05 (-2.72%) | 77,522 |
| 17 Sep 2018 | INR | 565.3 | 572.15 | 551 | 553.6 | 553.6 | -22.05 (-3.83%) | 57,737 |
| 14 Sep 2018 | INR | 573.45 | 586 | 567.3 | 575.65 | 575.65 | +6.35 (+1.12%) | 21,157 |
