| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 22 Oct 2018 | INR | 491 | 509.75 | 491 | 495.45 | 495.45 | -4.35 (-0.87%) | 3,408 |
| 19 Oct 2018 | INR | 506.9 | 509.45 | 490 | 499.8 | 499.8 | -11.1 (-2.17%) | 4,683 |
| 17 Oct 2018 | INR | 522.05 | 535 | 500 | 510.9 | 510.9 | -10.05 (-1.93%) | 5,478 |
| 16 Oct 2018 | INR | 536 | 542 | 504 | 520.95 | 520.95 | +3.8 (+0.73%) | 6,841 |
| 15 Oct 2018 | INR | 510.9 | 535.85 | 503.1 | 517.15 | 517.15 | +11.3 (+2.23%) | 4,340 |
| 12 Oct 2018 | INR | 507.95 | 521.8 | 502.15 | 505.85 | 505.85 | +5.5 (+1.10%) | 6,118 |
| 11 Oct 2018 | INR | 486.55 | 512.95 | 486.5 | 500.35 | 500.35 | -14.3 (-2.78%) | 3,372 |
| 10 Oct 2018 | INR | 491 | 524.95 | 491 | 514.65 | 514.65 | +22.8 (+4.64%) | 10,695 |
| 9 Oct 2018 | INR | 499 | 499 | 490.05 | 491.85 | 491.85 | +2.5 (+0.51%) | 2,639 |
| 8 Oct 2018 | INR | 508 | 510 | 483.2 | 489.35 | 489.35 | -21.65 (-4.24%) | 4,766 |
| 5 Oct 2018 | INR | 500 | 530 | 500 | 511 | 511 | -3.05 (-0.59%) | 6,232 |
| 4 Oct 2018 | INR | 505 | 520.7 | 495 | 514.05 | 514.05 | +4.1 (+0.80%) | 6,679 |
| 3 Oct 2018 | INR | 497 | 524 | 480.1 | 509.95 | 509.95 | +20.6 (+4.21%) | 35,682 |
| 1 Oct 2018 | INR | 526 | 526 | 471.05 | 489.35 | 489.35 | -15.4 (-3.05%) | 14,949 |
| 28 Sep 2018 | INR | 503 | 530.9 | 491.25 | 504.75 | 504.75 | -10.55 (-2.05%) | 7,439 |
| 27 Sep 2018 | INR | 527.45 | 539 | 511.55 | 515.3 | 515.3 | -12.15 (-2.30%) | 6,715 |
| 26 Sep 2018 | INR | 533.05 | 545 | 514.6 | 527.45 | 527.45 | -12.7 (-2.35%) | 17,878 |
| 25 Sep 2018 | INR | 490 | 557 | 490 | 540.15 | 540.15 | +52.6 (+10.79%) | 54,614 |
| 24 Sep 2018 | INR | 505.5 | 538.65 | 471 | 487.55 | 487.55 | -38 (-7.23%) | 19,242 |
| 21 Sep 2018 | INR | 570 | 590 | 483.6 | 525.55 | 525.55 | -42.7 (-7.51%) | 54,445 |
| 19 Sep 2018 | INR | 525 | 607.65 | 525 | 568.25 | 568.25 | +61.85 (+12.21%) | 178,873 |
| 18 Sep 2018 | INR | 518.9 | 525 | 503 | 506.4 | 506.4 | -5.7 (-1.11%) | 5,139 |
| 17 Sep 2018 | INR | 542.2 | 549 | 507.8 | 512.1 | 512.1 | -30.1 (-5.55%) | 17,793 |
| 14 Sep 2018 | INR | 512.1 | 555 | 512.1 | 542.2 | 542.2 | +31.55 (+6.18%) | 9,599 |
| 12 Sep 2018 | INR | 511.2 | 521.45 | 505 | 510.65 | 510.65 | -7.1 (-1.37%) | 4,849 |
| 11 Sep 2018 | INR | 525.1 | 543.8 | 515 | 517.75 | 517.75 | -18.3 (-3.41%) | 2,351 |
| 10 Sep 2018 | INR | 547.5 | 553.6 | 531.05 | 536.05 | 536.05 | -11.45 (-2.09%) | 2,779 |
| 7 Sep 2018 | INR | 548.15 | 563.4 | 545 | 547.5 | 547.5 | -5.7 (-1.03%) | 4,085 |
| 6 Sep 2018 | INR | 551.1 | 569.9 | 543 | 553.2 | 553.2 | -2.9 (-0.52%) | 3,146 |
| 5 Sep 2018 | INR | 565 | 568.65 | 542 | 556.1 | 556.1 | -11.5 (-2.03%) | 3,747 |
