| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 490 | 491 | 480.05 | 488.1 | 488.1 | -1.4 (-0.29%) | 4,884 |
| 30 Oct 2018 | INR | 482.95 | 490 | 481.2 | 489.5 | 489.5 | +8.8 (+1.83%) | 3,814 |
| 29 Oct 2018 | INR | 489.55 | 494.2 | 476 | 480.7 | 480.7 | +5.4 (+1.14%) | 12,109 |
| 26 Oct 2018 | INR | 478.95 | 491.35 | 470.45 | 475.3 | 475.3 | -5.6 (-1.16%) | 9,389 |
| 25 Oct 2018 | INR | 470 | 489.8 | 458 | 480.9 | 480.9 | +11.1 (+2.36%) | 4,880 |
| 24 Oct 2018 | INR | 478 | 494 | 465.6 | 469.8 | 469.8 | -9.25 (-1.93%) | 8,486 |
| 23 Oct 2018 | INR | 475 | 488 | 470 | 479.05 | 479.05 | -3.75 (-0.78%) | 5,657 |
| 22 Oct 2018 | INR | 494 | 499.9 | 474.05 | 482.8 | 482.8 | -1.8 (-0.37%) | 6,087 |
| 19 Oct 2018 | INR | 498.95 | 498.95 | 483 | 484.6 | 484.6 | -14.45 (-2.90%) | 6,011 |
| 17 Oct 2018 | INR | 524 | 529 | 495 | 499.05 | 499.05 | -21.6 (-4.15%) | 7,841 |
| 16 Oct 2018 | INR | 491.65 | 524.7 | 491.65 | 520.65 | 520.65 | +33.75 (+6.93%) | 14,307 |
| 15 Oct 2018 | INR | 486 | 493.3 | 482 | 486.9 | 486.9 | +4.3 (+0.89%) | 7,384 |
| 12 Oct 2018 | INR | 480.3 | 524.9 | 477.05 | 482.6 | 482.6 | +8.9 (+1.88%) | 26,163 |
| 11 Oct 2018 | INR | 479 | 497.95 | 461.5 | 473.7 | 473.7 | -15.45 (-3.16%) | 13,212 |
| 10 Oct 2018 | INR | 488.95 | 493.45 | 478.9 | 489.15 | 489.15 | +5.95 (+1.23%) | 10,179 |
| 9 Oct 2018 | INR | 472 | 495.1 | 469.15 | 483.2 | 483.2 | +16.35 (+3.50%) | 10,830 |
| 8 Oct 2018 | INR | 523 | 529.95 | 438.55 | 466.85 | 466.85 | -55 (-10.54%) | 31,881 |
| 5 Oct 2018 | INR | 531.85 | 544 | 511.1 | 521.85 | 521.85 | -10 (-1.88%) | 6,392 |
| 4 Oct 2018 | INR | 544 | 544 | 526.5 | 531.85 | 531.85 | -12.7 (-2.33%) | 5,852 |
| 3 Oct 2018 | INR | 544.95 | 549.95 | 526 | 544.55 | 544.55 | +18.8 (+3.58%) | 12,123 |
| 1 Oct 2018 | INR | 531 | 544.7 | 521.35 | 525.75 | 525.75 | -8.95 (-1.67%) | 18,414 |
| 28 Sep 2018 | INR | 568 | 571.6 | 525 | 534.7 | 534.7 | -32.4 (-5.71%) | 10,024 |
| 27 Sep 2018 | INR | 579 | 579 | 562.85 | 567.1 | 567.1 | -2.45 (-0.43%) | 6,477 |
| 26 Sep 2018 | INR | 564.8 | 591 | 564 | 569.55 | 569.55 | +4.7 (+0.83%) | 8,055 |
| 25 Sep 2018 | INR | 588.7 | 588.7 | 555 | 564.85 | 564.85 | -13.85 (-2.39%) | 11,260 |
| 24 Sep 2018 | INR | 614.1 | 619.45 | 575.6 | 578.7 | 578.7 | -35.4 (-5.76%) | 16,322 |
| 21 Sep 2018 | INR | 640 | 647 | 585.35 | 614.1 | 614.1 | -26.8 (-4.18%) | 12,679 |
| 19 Sep 2018 | INR | 645 | 654.5 | 633.2 | 640.9 | 640.9 | -6.6 (-1.02%) | 3,515 |
| 18 Sep 2018 | INR | 649.9 | 654.9 | 646.2 | 647.5 | 647.5 | +2.35 (+0.36%) | 3,345 |
| 17 Sep 2018 | INR | 647 | 656.75 | 634.95 | 645.15 | 645.15 | -2 (-0.31%) | 4,712 |
