| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 487 | 512 | 479 | 497.05 | 497.05 | +12.1 (+2.50%) | 22,969 |
| 30 Oct 2018 | INR | 490 | 491.6 | 481.1 | 484.95 | 484.95 | -1.4 (-0.29%) | 12,214 |
| 29 Oct 2018 | INR | 480.95 | 496.8 | 472 | 486.35 | 486.35 | +7.15 (+1.49%) | 23,039 |
| 26 Oct 2018 | INR | 485.85 | 490 | 473 | 479.2 | 479.2 | -9.95 (-2.03%) | 9,447 |
| 25 Oct 2018 | INR | 485.3 | 493 | 485.3 | 489.15 | 489.15 | -3.45 (-0.70%) | 8,254 |
| 24 Oct 2018 | INR | 501.75 | 502.15 | 490 | 492.6 | 492.6 | -6.45 (-1.29%) | 5,711 |
| 23 Oct 2018 | INR | 495.75 | 504.25 | 481.5 | 499.05 | 499.05 | +4 (+0.81%) | 14,016 |
| 22 Oct 2018 | INR | 500.05 | 505 | 493.2 | 495.05 | 495.05 | +2.75 (+0.56%) | 9,602 |
| 19 Oct 2018 | INR | 504.25 | 514 | 478.1 | 492.3 | 492.3 | -11.95 (-2.37%) | 29,470 |
| 17 Oct 2018 | INR | 520 | 522.55 | 500 | 504.25 | 504.25 | -13.35 (-2.58%) | 12,104 |
| 16 Oct 2018 | INR | 505 | 520 | 502.85 | 517.6 | 517.6 | +10.25 (+2.02%) | 10,309 |
| 15 Oct 2018 | INR | 497 | 510 | 487.85 | 507.35 | 507.35 | +11.2 (+2.26%) | 6,902 |
| 12 Oct 2018 | INR | 494.85 | 505.55 | 491 | 496.15 | 496.15 | +8.6 (+1.76%) | 6,011 |
| 11 Oct 2018 | INR | 481.2 | 503.5 | 481.2 | 487.55 | 487.55 | -6.4 (-1.30%) | 8,967 |
| 10 Oct 2018 | INR | 487.55 | 499 | 485.35 | 493.95 | 493.95 | +4.05 (+0.83%) | 5,591 |
| 9 Oct 2018 | INR | 493.05 | 499.9 | 483.1 | 489.9 | 489.9 | -10.6 (-2.12%) | 56,130 |
| 8 Oct 2018 | INR | 496.9 | 502.95 | 470.45 | 500.5 | 500.5 | +3.05 (+0.61%) | 23,324 |
| 5 Oct 2018 | INR | 509.9 | 509.9 | 479.6 | 497.45 | 497.45 | -7.15 (-1.42%) | 294,088 |
| 4 Oct 2018 | INR | 505.9 | 507.85 | 480 | 504.6 | 504.6 | -1.5 (-0.30%) | 36,713 |
| 3 Oct 2018 | INR | 500.05 | 515.35 | 500 | 506.1 | 506.1 | +1.3 (+0.26%) | 9,898 |
| 1 Oct 2018 | INR | 515.3 | 515.3 | 498 | 504.8 | 504.8 | -5.45 (-1.07%) | 7,655 |
| 28 Sep 2018 | INR | 492.1 | 514 | 477.05 | 510.25 | 510.25 | +12.25 (+2.46%) | 30,181 |
| 27 Sep 2018 | INR | 485.25 | 507.5 | 476.15 | 498 | 498 | +12.95 (+2.67%) | 19,755 |
| 26 Sep 2018 | INR | 509.8 | 512.95 | 477.7 | 485.05 | 485.05 | -25 (-4.90%) | 22,986 |
| 25 Sep 2018 | INR | 501.45 | 512 | 498.05 | 510.05 | 510.05 | +8.65 (+1.73%) | 9,462 |
| 24 Sep 2018 | INR | 505.05 | 505.5 | 488.2 | 501.4 | 501.4 | -3.05 (-0.60%) | 23,729 |
| 21 Sep 2018 | INR | 516.7 | 525 | 500 | 504.45 | 504.45 | -14.8 (-2.85%) | 16,766 |
| 19 Sep 2018 | INR | 522 | 528.2 | 517 | 519.25 | 519.25 | -3.8 (-0.73%) | 7,734 |
| 18 Sep 2018 | INR | 531.25 | 536.5 | 521.4 | 523.05 | 523.05 | -5.05 (-0.96%) | 7,630 |
| 17 Sep 2018 | INR | 528.6 | 532 | 513.5 | 528.1 | 528.1 | -0.5 (-0.09%) | 14,885 |
