| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 494.4 | 505.32 | 488.8 | 498.68 | 498.68 | +2.84 (+0.57%) | 704,888 |
| 29 Oct 2018 | INR | 460.64 | 521.28 | 455.92 | 495.84 | 495.84 | +36.36 (+7.91%) | 1,730,560 |
| 26 Oct 2018 | INR | 444 | 467.6 | 442.52 | 459.48 | 459.48 | +19.36 (+4.40%) | 1,502,158 |
| 25 Oct 2018 | INR | 441.6 | 448 | 433.6 | 440.12 | 440.12 | -6.44 (-1.44%) | 5,045,275 |
| 24 Oct 2018 | INR | 461.6 | 470.4 | 443.16 | 446.56 | 446.56 | -14.92 (-3.23%) | 1,347,894 |
| 23 Oct 2018 | INR | 456 | 466.96 | 448 | 461.48 | 461.48 | +0.84 (+0.18%) | 876,580 |
| 22 Oct 2018 | INR | 477.6 | 478.4 | 454.4 | 460.64 | 460.64 | -13.04 (-2.75%) | 2,079,838 |
| 19 Oct 2018 | INR | 478.4 | 486.36 | 470.32 | 473.68 | 473.68 | -5.8 (-1.21%) | 542,644 |
| 17 Oct 2018 | INR | 488 | 490.4 | 476.8 | 479.48 | 479.48 | -1.56 (-0.32%) | 554,263 |
| 16 Oct 2018 | INR | 484.8 | 490.4 | 477.76 | 481.04 | 481.04 | -2.64 (-0.55%) | 655,754 |
| 15 Oct 2018 | INR | 488 | 491.36 | 477.76 | 483.68 | 483.68 | -2.16 (-0.44%) | 289,118 |
| 12 Oct 2018 | INR | 478.72 | 490.4 | 476 | 485.84 | 485.84 | +10.32 (+2.17%) | 560,744 |
| 11 Oct 2018 | INR | 468.96 | 484.4 | 464.2 | 475.52 | 475.52 | -15.96 (-3.25%) | 681,980 |
| 10 Oct 2018 | INR | 480 | 493.56 | 476.24 | 491.48 | 491.48 | +12.72 (+2.66%) | 577,164 |
| 9 Oct 2018 | INR | 476.88 | 491.76 | 449 | 478.76 | 478.76 | -0.84 (-0.18%) | 1,859,385 |
| 8 Oct 2018 | INR | 485.6 | 498.4 | 472.12 | 479.6 | 479.6 | -5 (-1.03%) | 701,783 |
| 5 Oct 2018 | INR | 480.4 | 495 | 468.96 | 484.6 | 484.6 | -3.88 (-0.79%) | 848,135 |
| 4 Oct 2018 | INR | 507.2 | 512.48 | 480.4 | 488.48 | 488.48 | -24.48 (-4.77%) | 968,728 |
| 3 Oct 2018 | INR | 516.8 | 522.56 | 507.92 | 512.96 | 512.96 | -8.84 (-1.69%) | 945,175 |
| 1 Oct 2018 | INR | 503.8 | 527.2 | 492.96 | 521.8 | 521.8 | +19.84 (+3.95%) | 949,323 |
| 28 Sep 2018 | INR | 502 | 506.56 | 497.28 | 501.96 | 501.96 | +5.32 (+1.07%) | 871,299 |
| 27 Sep 2018 | INR | 498.4 | 506.08 | 494.16 | 496.64 | 496.64 | -6.28 (-1.25%) | 833,553 |
| 26 Sep 2018 | INR | 497.6 | 506.28 | 490.4 | 502.92 | 502.92 | +12.76 (+2.60%) | 689,286 |
| 25 Sep 2018 | INR | 493.04 | 506.92 | 482.52 | 490.16 | 490.16 | -6.48 (-1.30%) | 1,055,583 |
| 24 Sep 2018 | INR | 516.2 | 516.2 | 491.2 | 496.64 | 496.64 | -18.32 (-3.56%) | 870,601 |
| 21 Sep 2018 | INR | 503.56 | 520 | 487.28 | 514.96 | 514.96 | +17.56 (+3.53%) | 1,346,124 |
| 19 Sep 2018 | INR | 492.8 | 503.84 | 491.2 | 497.4 | 497.4 | +6.48 (+1.32%) | 561,666 |
| 18 Sep 2018 | INR | 507.12 | 509.24 | 489.6 | 490.92 | 490.92 | -16.24 (-3.20%) | 967,065 |
| 17 Sep 2018 | INR | 517.6 | 520 | 505.88 | 507.16 | 507.16 | -9.56 (-1.85%) | 491,795 |
| 14 Sep 2018 | INR | 507.28 | 519.4 | 505.36 | 516.72 | 516.72 | +11.96 (+2.37%) | 766,499 |
