| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 980 | 980 | 949.85 | 952.75 | 952.75 | -16.7 (-1.72%) | 7,272 |
| 30 Oct 2018 | INR | 951 | 975 | 950.3 | 969.45 | 969.45 | +16.1 (+1.69%) | 12,698 |
| 29 Oct 2018 | INR | 950.15 | 956 | 947.5 | 953.35 | 953.35 | +3.2 (+0.34%) | 20,104 |
| 26 Oct 2018 | INR | 947.5 | 964.45 | 946.55 | 950.15 | 950.15 | -0.1 (-0.01%) | 3,302 |
| 25 Oct 2018 | INR | 949.05 | 954.15 | 945 | 950.25 | 950.25 | -3.9 (-0.41%) | 28,122 |
| 24 Oct 2018 | INR | 952.05 | 970 | 948.8 | 954.15 | 954.15 | +2.1 (+0.22%) | 5,244 |
| 23 Oct 2018 | INR | 960 | 960.05 | 950 | 952.05 | 952.05 | -8.05 (-0.84%) | 4,212 |
| 22 Oct 2018 | INR | 998.8 | 998.8 | 958 | 960.1 | 960.1 | -8.85 (-0.91%) | 2,658 |
| 19 Oct 2018 | INR | 973.2 | 985.8 | 963 | 968.95 | 968.95 | -18.3 (-1.85%) | 3,643 |
| 17 Oct 2018 | INR | 1,002.65 | 1,039 | 984.1 | 987.25 | 987.25 | -15.4 (-1.54%) | 1,481 |
| 16 Oct 2018 | INR | 970.6 | 1,011 | 970.6 | 1,002.65 | 1,002.65 | +32.05 (+3.30%) | 3,525 |
| 15 Oct 2018 | INR | 975.05 | 1,004.8 | 956 | 970.6 | 970.6 | -5.7 (-0.58%) | 6,918 |
| 12 Oct 2018 | INR | 982.8 | 1,016.55 | 974.95 | 976.3 | 976.3 | -6.5 (-0.66%) | 5,330 |
| 11 Oct 2018 | INR | 1,002 | 1,005.15 | 954.05 | 982.8 | 982.8 | -34.4 (-3.38%) | 4,610 |
| 10 Oct 2018 | INR | 980.65 | 1,026.2 | 976.65 | 1,017.2 | 1,017.2 | +36.55 (+3.73%) | 3,495 |
| 9 Oct 2018 | INR | 1,005.05 | 1,020.05 | 975 | 980.65 | 980.65 | -24.4 (-2.43%) | 2,503 |
| 8 Oct 2018 | INR | 1,011 | 1,031.9 | 1,000 | 1,005.05 | 1,005.05 | -19.2 (-1.87%) | 4,140 |
| 5 Oct 2018 | INR | 1,027.55 | 1,042 | 1,010 | 1,024.25 | 1,024.25 | -3.3 (-0.32%) | 5,817 |
| 4 Oct 2018 | INR | 1,020 | 1,042 | 1,010 | 1,027.55 | 1,027.55 | +3.4 (+0.33%) | 5,299 |
| 3 Oct 2018 | INR | 1,036 | 1,036 | 1,013 | 1,024.15 | 1,024.15 | -11.3 (-1.09%) | 2,772 |
| 1 Oct 2018 | INR | 1,010 | 1,042 | 987.65 | 1,035.45 | 1,035.45 | +26.8 (+2.66%) | 21,025 |
| 28 Sep 2018 | INR | 1,021.6 | 1,049.75 | 992.25 | 1,008.65 | 1,008.65 | -12.95 (-1.27%) | 16,436 |
| 27 Sep 2018 | INR | 1,007.9 | 1,040.05 | 990.2 | 1,021.6 | 1,021.6 | -18.8 (-1.81%) | 16,322 |
| 26 Sep 2018 | INR | 1,049.4 | 1,050 | 1,035 | 1,040.4 | 1,040.4 | -9 (-0.86%) | 6,691 |
| 25 Sep 2018 | INR | 1,031.85 | 1,055 | 1,022.05 | 1,049.4 | 1,049.4 | +17.55 (+1.70%) | 9,331 |
| 24 Sep 2018 | INR | 1,021 | 1,040.4 | 1,013.5 | 1,031.85 | 1,031.85 | +10.15 (+0.99%) | 9,474 |
| 21 Sep 2018 | INR | 1,045 | 1,055 | 1,000 | 1,021.7 | 1,021.7 | -23.1 (-2.21%) | 49,609 |
| 19 Sep 2018 | INR | 1,049.5 | 1,050 | 1,010.25 | 1,044.8 | 1,044.8 | +10.1 (+0.98%) | 7,470 |
| 18 Sep 2018 | INR | 1,029.8 | 1,050 | 1,023.3 | 1,034.7 | 1,034.7 | +11.7 (+1.14%) | 12,384 |
| 17 Sep 2018 | INR | 995 | 1,029.95 | 986.65 | 1,023 | 1,023 | +31.2 (+3.15%) | 20,790 |
