| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 607 | 629.35 | 595.4 | 627 | 627 | +23.05 (+3.82%) | 3,661,287 |
| 30 Oct 2018 | INR | 595.05 | 608.8 | 588.6 | 603.95 | 603.95 | +12.5 (+2.11%) | 1,540,361 |
| 29 Oct 2018 | INR | 572 | 594.3 | 568.6 | 591.45 | 591.45 | +21.75 (+3.82%) | 1,204,420 |
| 26 Oct 2018 | INR | 566 | 581 | 552 | 569.7 | 569.7 | -0.25 (-0.04%) | 1,538,776 |
| 25 Oct 2018 | INR | 581.1 | 585.8 | 563.95 | 569.95 | 569.95 | -24.25 (-4.08%) | 1,309,931 |
| 24 Oct 2018 | INR | 578 | 597 | 571.6 | 594.2 | 594.2 | +21.4 (+3.74%) | 1,542,764 |
| 23 Oct 2018 | INR | 565 | 586 | 562.45 | 572.8 | 572.8 | -0.55 (-0.10%) | 1,801,752 |
| 22 Oct 2018 | INR | 607 | 613.8 | 570.45 | 573.35 | 573.35 | -31 (-5.13%) | 1,593,082 |
| 19 Oct 2018 | INR | 611.1 | 616 | 583.5 | 604.35 | 604.35 | -13.6 (-2.20%) | 1,719,936 |
| 17 Oct 2018 | INR | 645 | 649.6 | 615.25 | 617.95 | 617.95 | -20.95 (-3.28%) | 2,445,573 |
| 16 Oct 2018 | INR | 606 | 642 | 602.05 | 638.9 | 638.9 | +40.6 (+6.79%) | 3,826,573 |
| 15 Oct 2018 | INR | 604 | 606.75 | 588.4 | 598.3 | 598.3 | -3 (-0.50%) | 848,889 |
| 12 Oct 2018 | INR | 572.5 | 611.75 | 572.5 | 601.3 | 601.3 | +34.8 (+6.14%) | 1,827,076 |
| 11 Oct 2018 | INR | 570.4 | 591.6 | 555.2 | 566.5 | 566.5 | -22.65 (-3.84%) | 1,482,613 |
| 10 Oct 2018 | INR | 564 | 602.8 | 564 | 589.15 | 589.15 | +21.35 (+3.76%) | 2,180,938 |
| 9 Oct 2018 | INR | 557 | 577.7 | 548.45 | 567.8 | 567.8 | +11.5 (+2.07%) | 1,813,366 |
| 8 Oct 2018 | INR | 585.9 | 596 | 541 | 556.3 | 556.3 | -28.25 (-4.83%) | 2,238,861 |
| 5 Oct 2018 | INR | 614.7 | 618.05 | 576.75 | 584.55 | 584.55 | -33.35 (-5.40%) | 1,408,254 |
| 4 Oct 2018 | INR | 611.1 | 628.5 | 601.5 | 617.9 | 617.9 | -3.1 (-0.50%) | 1,321,842 |
| 3 Oct 2018 | INR | 618 | 643.7 | 609.2 | 621 | 621 | -1.3 (-0.21%) | 1,407,086 |
| 1 Oct 2018 | INR | 607.8 | 624.9 | 581.4 | 622.3 | 622.3 | +10.5 (+1.72%) | 1,761,726 |
| 28 Sep 2018 | INR | 650.5 | 658.8 | 601.35 | 611.8 | 611.8 | -33.9 (-5.25%) | 1,729,030 |
| 27 Sep 2018 | INR | 666 | 679 | 642.25 | 645.7 | 645.7 | -16.85 (-2.54%) | 1,905,685 |
| 26 Sep 2018 | INR | 666.25 | 675 | 658 | 662.55 | 662.55 | +1.1 (+0.17%) | 1,226,966 |
| 25 Sep 2018 | INR | 653.7 | 665.3 | 633.4 | 661.45 | 661.45 | +7.7 (+1.18%) | 1,833,291 |
| 24 Sep 2018 | INR | 686.8 | 704.9 | 648 | 653.75 | 653.75 | -31.85 (-4.65%) | 1,560,015 |
| 21 Sep 2018 | INR | 727 | 735.1 | 618 | 685.6 | 685.6 | -39.85 (-5.49%) | 2,686,793 |
| 19 Sep 2018 | INR | 760.2 | 763.3 | 720.7 | 725.45 | 725.45 | -35.25 (-4.63%) | 1,293,307 |
| 18 Sep 2018 | INR | 779 | 787 | 758.45 | 760.7 | 760.7 | -15.65 (-2.02%) | 736,331 |
| 17 Sep 2018 | INR | 777.7 | 784.9 | 765.6 | 776.35 | 776.35 | -4.2 (-0.54%) | 723,355 |
