| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 599.65 | 611 | 593.65 | 609.8 | 243.92 | +17.5 (+2.95%) | 9,822 |
| 30 Oct 2018 | INR | 586.95 | 600 | 575.3 | 592.3 | 236.92 | +5.35 (+0.91%) | 4,242 |
| 29 Oct 2018 | INR | 580 | 589.95 | 570 | 586.95 | 234.78 | +6.95 (+1.20%) | 2,005 |
| 26 Oct 2018 | INR | 575 | 580.6 | 575 | 580 | 232 | +6.5 (+1.13%) | 4,030 |
| 25 Oct 2018 | INR | 576.9 | 577 | 568.2 | 573.5 | 229.4 | +4.1 (+0.72%) | 407 |
| 24 Oct 2018 | INR | 566 | 577.7 | 556 | 569.4 | 227.76 | +4.95 (+0.88%) | 6,142 |
| 23 Oct 2018 | INR | 572.05 | 578 | 556.05 | 564.45 | 225.78 | -6.9 (-1.21%) | 2,367 |
| 22 Oct 2018 | INR | 599.35 | 604.9 | 552.3 | 571.35 | 228.54 | -27.8 (-4.64%) | 3,595 |
| 19 Oct 2018 | INR | 600 | 604.8 | 590.15 | 599.15 | 239.66 | -0.85 (-0.14%) | 8,132 |
| 17 Oct 2018 | INR | 624.35 | 624.35 | 600 | 600 | 240 | 0.0 (0.0%) | 5,760 |
| 16 Oct 2018 | INR | 593.95 | 604.75 | 588 | 600 | 240 | +19.3 (+3.32%) | 8,335 |
| 15 Oct 2018 | INR | 602 | 603 | 576 | 580.7 | 232.28 | -13.5 (-2.27%) | 6,535 |
| 12 Oct 2018 | INR | 595 | 603.9 | 593 | 594.2 | 237.68 | +9.7 (+1.66%) | 3,277 |
| 11 Oct 2018 | INR | 562.55 | 588.65 | 562.55 | 584.5 | 233.8 | +18.35 (+3.24%) | 5,422 |
| 10 Oct 2018 | INR | 550.95 | 594 | 541.9 | 566.15 | 226.46 | +24.85 (+4.59%) | 18,317 |
| 9 Oct 2018 | INR | 552 | 557.2 | 535 | 541.3 | 216.52 | -6.4 (-1.17%) | 7,162 |
| 8 Oct 2018 | INR | 545.2 | 561.95 | 545 | 547.7 | 219.08 | -12.3 (-2.20%) | 19,000 |
| 5 Oct 2018 | INR | 574.9 | 574.9 | 550.35 | 560 | 224 | -1.3 (-0.23%) | 5,780 |
| 4 Oct 2018 | INR | 566.6 | 566.6 | 551 | 561.3 | 224.52 | -5.3 (-0.94%) | 14,032 |
| 3 Oct 2018 | INR | 580 | 587 | 565.05 | 566.6 | 226.64 | -13.1 (-2.26%) | 6,435 |
| 1 Oct 2018 | INR | 600 | 600 | 561.2 | 579.7 | 231.88 | +5.65 (+0.98%) | 9,985 |
| 28 Sep 2018 | INR | 590 | 592.35 | 571 | 574.05 | 229.62 | -15.8 (-2.68%) | 7,375 |
| 27 Sep 2018 | INR | 607.65 | 607.7 | 586 | 589.85 | 235.94 | -15 (-2.48%) | 4,540 |
| 26 Sep 2018 | INR | 607.15 | 609 | 603.3 | 604.85 | 241.94 | 0.0 (0.0%) | 3,720 |
| 25 Sep 2018 | INR | 601.05 | 614.9 | 585 | 604.85 | 241.94 | -4.15 (-0.68%) | 15,447 |
| 24 Sep 2018 | INR | 619.45 | 624.85 | 583.7 | 609 | 243.6 | -10.45 (-1.69%) | 13,230 |
| 21 Sep 2018 | INR | 638.85 | 638.85 | 550 | 619.45 | 247.78 | -0.65 (-0.10%) | 12,602 |
| 19 Sep 2018 | INR | 646.8 | 646.8 | 616.1 | 620.1 | 248.04 | -9.45 (-1.50%) | 8,625 |
| 18 Sep 2018 | INR | 640.15 | 644.25 | 625.75 | 629.55 | 251.82 | -17.3 (-2.67%) | 4,610 |
| 17 Sep 2018 | INR | 649.45 | 654 | 641 | 646.85 | 258.74 | -5.9 (-0.90%) | 6,175 |
