| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 601 | 629.6 | 595.35 | 625.9 | 625.9 | +21.5 (+3.56%) | 330,547 |
| 30 Oct 2018 | INR | 602 | 608.9 | 588 | 604.4 | 604.4 | +12.25 (+2.07%) | 146,073 |
| 29 Oct 2018 | INR | 577.9 | 595.05 | 569.5 | 592.15 | 592.15 | +22.35 (+3.92%) | 113,343 |
| 26 Oct 2018 | INR | 567 | 580.7 | 552.15 | 569.8 | 569.8 | +0.1 (+0.02%) | 286,065 |
| 25 Oct 2018 | INR | 587.9 | 587.9 | 564.1 | 569.7 | 569.7 | -23.45 (-3.95%) | 99,269 |
| 24 Oct 2018 | INR | 578 | 596.5 | 572 | 593.15 | 593.15 | +20.5 (+3.58%) | 126,336 |
| 23 Oct 2018 | INR | 574 | 585.2 | 562.65 | 572.65 | 572.65 | -0.45 (-0.08%) | 140,244 |
| 22 Oct 2018 | INR | 609.05 | 612.85 | 570.25 | 573.1 | 573.1 | -30.25 (-5.01%) | 113,864 |
| 19 Oct 2018 | INR | 613.9 | 616 | 584.15 | 603.35 | 603.35 | -14.5 (-2.35%) | 101,241 |
| 17 Oct 2018 | INR | 642 | 649.85 | 615 | 617.85 | 617.85 | -21.15 (-3.31%) | 200,639 |
| 16 Oct 2018 | INR | 605 | 641 | 604.75 | 639 | 639 | +41.65 (+6.97%) | 196,971 |
| 15 Oct 2018 | INR | 609 | 609 | 588.7 | 597.35 | 597.35 | -3.6 (-0.60%) | 79,056 |
| 12 Oct 2018 | INR | 572.4 | 611 | 572.4 | 600.95 | 600.95 | +34.8 (+6.15%) | 134,072 |
| 11 Oct 2018 | INR | 579.8 | 591.5 | 556.65 | 566.15 | 566.15 | -24.6 (-4.16%) | 111,369 |
| 10 Oct 2018 | INR | 569 | 603.7 | 568.5 | 590.75 | 590.75 | +23.15 (+4.08%) | 289,510 |
| 9 Oct 2018 | INR | 560 | 577.8 | 548.9 | 567.6 | 567.6 | +11.2 (+2.01%) | 117,271 |
| 8 Oct 2018 | INR | 580.1 | 596.1 | 542.6 | 556.4 | 556.4 | -28.5 (-4.87%) | 193,104 |
| 5 Oct 2018 | INR | 620 | 620 | 578 | 584.9 | 584.9 | -33.15 (-5.36%) | 152,115 |
| 4 Oct 2018 | INR | 615.5 | 628.45 | 600.9 | 618.05 | 618.05 | -3.5 (-0.56%) | 108,352 |
| 3 Oct 2018 | INR | 620 | 642.6 | 611.45 | 621.55 | 621.55 | -1.5 (-0.24%) | 90,749 |
| 1 Oct 2018 | INR | 608 | 628 | 581.1 | 623.05 | 623.05 | +12.1 (+1.98%) | 137,185 |
| 28 Sep 2018 | INR | 652.1 | 659.15 | 602.1 | 610.95 | 610.95 | -36.25 (-5.60%) | 138,770 |
| 27 Sep 2018 | INR | 666.55 | 678.8 | 643.55 | 647.2 | 647.2 | -14.95 (-2.26%) | 99,370 |
| 26 Sep 2018 | INR | 670 | 675 | 657.05 | 662.15 | 662.15 | +1.7 (+0.26%) | 76,370 |
| 25 Sep 2018 | INR | 655 | 665.3 | 633.45 | 660.45 | 660.45 | +6.4 (+0.98%) | 707,589 |
| 24 Sep 2018 | INR | 685 | 704.65 | 648.85 | 654.05 | 654.05 | -32.05 (-4.67%) | 100,589 |
| 21 Sep 2018 | INR | 730.1 | 734.5 | 619.4 | 686.1 | 686.1 | -40.45 (-5.57%) | 155,841 |
| 19 Sep 2018 | INR | 763 | 763 | 721.4 | 726.55 | 726.55 | -34.1 (-4.48%) | 137,674 |
| 18 Sep 2018 | INR | 779 | 786.9 | 758.2 | 760.65 | 760.65 | -16.6 (-2.14%) | 112,345 |
| 17 Sep 2018 | INR | 780.05 | 785 | 766 | 777.25 | 777.25 | -2.8 (-0.36%) | 82,167 |
