| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 499 | 499 | 475.04 | 481.26 | 481.26 | -13 (-2.63%) | 89,564 |
| 30 Oct 2018 | INR | 508 | 517.46 | 486.4 | 494.26 | 494.26 | -2.94 (-0.59%) | 140,092 |
| 29 Oct 2018 | INR | 484 | 497.2 | 475.8 | 497.2 | 497.2 | +23.66 (+5.00%) | 141,280 |
| 26 Oct 2018 | INR | 466 | 483.86 | 466 | 473.54 | 473.54 | +1.4 (+0.30%) | 87,098 |
| 25 Oct 2018 | INR | 465 | 488 | 462 | 472.14 | 472.14 | +2.24 (+0.48%) | 87,172 |
| 24 Oct 2018 | INR | 483 | 488 | 464 | 469.9 | 469.9 | -4.9 (-1.03%) | 86,890 |
| 23 Oct 2018 | INR | 456.04 | 488.76 | 456.04 | 474.8 | 474.8 | +5.44 (+1.16%) | 89,716 |
| 22 Oct 2018 | INR | 498.3 | 505 | 465.26 | 469.36 | 469.36 | -17.6 (-3.61%) | 59,908 |
| 19 Oct 2018 | INR | 494.96 | 500 | 475 | 486.96 | 486.96 | -0.44 (-0.09%) | 158,912 |
| 17 Oct 2018 | INR | 517 | 524 | 486.7 | 487.4 | 487.4 | -24.9 (-4.86%) | 176,088 |
| 16 Oct 2018 | INR | 519.4 | 519.4 | 500 | 512.3 | 512.3 | +17.6 (+3.56%) | 230,278 |
| 15 Oct 2018 | INR | 494.7 | 494.7 | 494.7 | 494.7 | 494.7 | +23.56 (+5.00%) | 7,644 |
| 12 Oct 2018 | INR | 459.96 | 471.14 | 455 | 471.14 | 471.14 | +22.38 (+4.99%) | 81,642 |
| 11 Oct 2018 | INR | 427 | 449.9 | 407.1 | 448.76 | 448.76 | +20.26 (+4.73%) | 358,338 |
| 10 Oct 2018 | INR | 415 | 428.76 | 400.04 | 428.5 | 428.5 | +20.14 (+4.93%) | 387,098 |
| 9 Oct 2018 | INR | 398.9 | 408.36 | 398.86 | 408.36 | 408.36 | +19.4 (+4.99%) | 77,178 |
| 8 Oct 2018 | INR | 395.5 | 406.9 | 380.2 | 388.96 | 388.96 | -4.68 (-1.19%) | 156,708 |
| 5 Oct 2018 | INR | 412 | 431 | 385.1 | 393.64 | 393.64 | -17 (-4.14%) | 310,150 |
| 4 Oct 2018 | INR | 413.8 | 432 | 401.6 | 410.64 | 410.64 | -14.96 (-3.52%) | 178,250 |
| 3 Oct 2018 | INR | 404.8 | 440.9 | 400 | 425.6 | 425.6 | +24.74 (+6.17%) | 385,606 |
| 1 Oct 2018 | INR | 385 | 419.9 | 372.5 | 400.86 | 400.86 | -7.14 (-1.75%) | 286,402 |
| 28 Sep 2018 | INR | 457 | 457 | 408 | 408 | 408 | -45.3 (-9.99%) | 199,586 |
| 27 Sep 2018 | INR | 480 | 492 | 450.5 | 453.3 | 453.3 | -39.5 (-8.02%) | 251,618 |
| 26 Sep 2018 | INR | 540.5 | 546.8 | 482.2 | 492.8 | 492.8 | -28.86 (-5.53%) | 1,031,634 |
| 25 Sep 2018 | INR | 481 | 521.7 | 468 | 521.66 | 521.66 | +47.36 (+9.99%) | 736,010 |
| 24 Sep 2018 | INR | 499.8 | 507 | 455.1 | 474.3 | 474.3 | -26.7 (-5.33%) | 521,522 |
| 21 Sep 2018 | INR | 558 | 576.84 | 498.96 | 501 | 501 | -53.34 (-9.62%) | 793,188 |
| 19 Sep 2018 | INR | 555.5 | 562 | 528.4 | 554.34 | 554.34 | +22.04 (+4.14%) | 1,304,552 |
| 18 Sep 2018 | INR | 585 | 598 | 515.26 | 532.3 | 532.3 | -33.1 (-5.85%) | 2,811,834 |
| 17 Sep 2018 | INR | 512 | 565.4 | 502 | 565.4 | 565.4 | +94.2 (+19.99%) | 2,332,890 |
