| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 746.4 | 761.2 | 746.35 | 757.5 | 757.5 | +5.3 (+0.70%) | 971 |
| 30 Oct 2018 | INR | 750.05 | 758.7 | 750.05 | 752.2 | 752.2 | +3.2 (+0.43%) | 748 |
| 29 Oct 2018 | INR | 764.9 | 764.9 | 742.65 | 749 | 749 | +1.15 (+0.15%) | 776 |
| 26 Oct 2018 | INR | 749.6 | 754.7 | 742 | 747.85 | 747.85 | +6.2 (+0.84%) | 1,552 |
| 25 Oct 2018 | INR | 750 | 750 | 740 | 741.65 | 741.65 | -11.9 (-1.58%) | 1,905 |
| 24 Oct 2018 | INR | 757.9 | 764.4 | 751.05 | 753.55 | 753.55 | +2.3 (+0.31%) | 1,000 |
| 23 Oct 2018 | INR | 760.15 | 762.6 | 750 | 751.25 | 751.25 | -13.8 (-1.80%) | 1,600 |
| 22 Oct 2018 | INR | 774.95 | 776 | 760.15 | 765.05 | 765.05 | -12.3 (-1.58%) | 1,503 |
| 19 Oct 2018 | INR | 790 | 793.55 | 774.4 | 777.35 | 777.35 | -17.75 (-2.23%) | 1,016 |
| 17 Oct 2018 | INR | 800.65 | 812.45 | 790 | 795.1 | 795.1 | -11.3 (-1.40%) | 757 |
| 16 Oct 2018 | INR | 795.95 | 821 | 795 | 806.4 | 806.4 | +17.75 (+2.25%) | 2,927 |
| 15 Oct 2018 | INR | 780 | 793.3 | 776.9 | 788.65 | 788.65 | +9.35 (+1.20%) | 936 |
| 12 Oct 2018 | INR | 778 | 785.95 | 775 | 779.3 | 779.3 | +11.45 (+1.49%) | 1,397 |
| 11 Oct 2018 | INR | 775 | 787.15 | 757 | 767.85 | 767.85 | -7.4 (-0.95%) | 3,333 |
| 10 Oct 2018 | INR | 770 | 782.85 | 767.35 | 775.25 | 775.25 | +4 (+0.52%) | 1,651 |
| 9 Oct 2018 | INR | 795 | 795 | 767.95 | 771.25 | 771.25 | -10.4 (-1.33%) | 1,742 |
| 8 Oct 2018 | INR | 786.4 | 789.15 | 774.85 | 781.65 | 781.65 | -12.6 (-1.59%) | 2,309 |
| 5 Oct 2018 | INR | 806.05 | 806.4 | 790 | 794.25 | 794.25 | -5.1 (-0.64%) | 1,732 |
| 4 Oct 2018 | INR | 800.05 | 805.7 | 795 | 799.35 | 799.35 | -10.65 (-1.31%) | 1,450 |
| 3 Oct 2018 | INR | 835 | 835 | 800.85 | 810 | 810 | +6.45 (+0.80%) | 1,521 |
| 1 Oct 2018 | INR | 820 | 824.9 | 792.25 | 803.55 | 803.55 | +21.7 (+2.78%) | 3,121 |
| 28 Sep 2018 | INR | 818 | 833.75 | 780 | 781.85 | 781.85 | -44.1 (-5.34%) | 3,761 |
| 27 Sep 2018 | INR | 837 | 845.1 | 820.5 | 825.95 | 825.95 | -14.3 (-1.70%) | 1,556 |
| 26 Sep 2018 | INR | 848.45 | 851.8 | 835 | 840.25 | 840.25 | -0.75 (-0.09%) | 1,773 |
| 25 Sep 2018 | INR | 872 | 874.05 | 840 | 841 | 841 | -31.5 (-3.61%) | 2,068 |
| 24 Sep 2018 | INR | 906.2 | 906.2 | 861.9 | 872.5 | 872.5 | -28.25 (-3.14%) | 2,339 |
| 21 Sep 2018 | INR | 935 | 945.55 | 890 | 900.75 | 900.75 | -34.9 (-3.73%) | 3,242 |
| 19 Sep 2018 | INR | 955.7 | 955.7 | 930 | 935.65 | 935.65 | -23.3 (-2.43%) | 1,052 |
| 18 Sep 2018 | INR | 960 | 967.95 | 934.2 | 958.95 | 958.95 | +5.8 (+0.61%) | 4,264 |
| 17 Sep 2018 | INR | 925 | 955.55 | 919 | 953.15 | 953.15 | +24.6 (+2.65%) | 4,206 |
