| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 559.8 | 559.85 | 542 | 546.65 | 109.33 | -9.35 (-1.68%) | 221,505 |
| 30 Oct 2018 | INR | 550 | 579.8 | 550 | 556 | 111.2 | +16.3 (+3.02%) | 1,093,175 |
| 29 Oct 2018 | INR | 524.05 | 554 | 518.3 | 539.7 | 107.94 | +14.65 (+2.79%) | 479,670 |
| 26 Oct 2018 | INR | 527.15 | 535 | 510.8 | 525.05 | 105.01 | -2.7 (-0.51%) | 95,535 |
| 25 Oct 2018 | INR | 495.1 | 536 | 495.1 | 527.75 | 105.55 | +18.6 (+3.65%) | 133,820 |
| 24 Oct 2018 | INR | 499.95 | 512 | 485.05 | 509.15 | 101.83 | +25.95 (+5.37%) | 1,082,490 |
| 23 Oct 2018 | INR | 474.9 | 488.8 | 470 | 483.2 | 96.64 | +8.1 (+1.70%) | 192,590 |
| 22 Oct 2018 | INR | 473 | 478.35 | 462.1 | 475.1 | 95.02 | +5.9 (+1.26%) | 505,790 |
| 19 Oct 2018 | INR | 478.1 | 485 | 460.2 | 469.2 | 93.84 | -12.2 (-2.53%) | 2,818,070 |
| 17 Oct 2018 | INR | 497.5 | 499.95 | 480 | 481.4 | 96.28 | -11.15 (-2.26%) | 228,075 |
| 16 Oct 2018 | INR | 504.2 | 510.7 | 490.1 | 492.55 | 98.51 | -6.65 (-1.33%) | 95,620 |
| 15 Oct 2018 | INR | 499.8 | 500 | 494.05 | 499.2 | 99.84 | +5.25 (+1.06%) | 299,585 |
| 12 Oct 2018 | INR | 499.7 | 507 | 489.05 | 493.95 | 98.79 | +0.4 (+0.08%) | 1,587,205 |
| 11 Oct 2018 | INR | 504 | 504 | 476.6 | 493.55 | 98.71 | -14 (-2.76%) | 596,500 |
| 10 Oct 2018 | INR | 509.8 | 512 | 500.2 | 507.55 | 101.51 | +5.75 (+1.15%) | 589,985 |
| 9 Oct 2018 | INR | 519 | 519 | 499.3 | 501.8 | 100.36 | -8.6 (-1.68%) | 263,875 |
| 8 Oct 2018 | INR | 527 | 527 | 509.5 | 510.4 | 102.08 | -11.45 (-2.19%) | 763,420 |
| 5 Oct 2018 | INR | 524.9 | 524.9 | 518.25 | 521.85 | 104.37 | -1.95 (-0.37%) | 428,500 |
| 4 Oct 2018 | INR | 525.05 | 525.95 | 515 | 523.8 | 104.76 | -1.2 (-0.23%) | 80,980 |
| 3 Oct 2018 | INR | 525.8 | 527 | 525 | 525 | 105 | -0.8 (-0.15%) | 85,415 |
| 1 Oct 2018 | INR | 525.55 | 529 | 523.85 | 525.8 | 105.16 | +0.6 (+0.11%) | 74,690 |
| 28 Sep 2018 | INR | 525 | 534.25 | 524.95 | 525.2 | 105.04 | -0.65 (-0.12%) | 109,710 |
| 27 Sep 2018 | INR | 528.9 | 536 | 525 | 525.85 | 105.17 | -2.6 (-0.49%) | 51,010 |
| 26 Sep 2018 | INR | 525.1 | 532.2 | 525 | 528.45 | 105.69 | +1.5 (+0.28%) | 53,810 |
| 25 Sep 2018 | INR | 521.05 | 532.75 | 521.05 | 526.95 | 105.39 | -1.35 (-0.26%) | 316,200 |
| 24 Sep 2018 | INR | 536 | 542 | 515.5 | 528.3 | 105.66 | -1.8 (-0.34%) | 675,230 |
| 21 Sep 2018 | INR | 564.8 | 564.8 | 523 | 530.1 | 106.02 | -27 (-4.85%) | 641,785 |
| 19 Sep 2018 | INR | 568.9 | 568.9 | 555.65 | 557.1 | 111.42 | -14.65 (-2.56%) | 77,955 |
| 18 Sep 2018 | INR | 579.7 | 581.15 | 568 | 571.75 | 114.35 | -3.7 (-0.64%) | 56,745 |
| 17 Sep 2018 | INR | 587 | 587.95 | 574.5 | 575.45 | 115.09 | -11.15 (-1.90%) | 60,320 |
