| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | INR | 769 | 769 | 752 | 754.2 | 754.2 | -6.4 (-0.84%) | 128,032 |
| 31 Oct 2018 | INR | 754.96 | 765.4 | 749.96 | 760.6 | 760.6 | +5.5 (+0.73%) | 16,630 |
| 30 Oct 2018 | INR | 754.84 | 758.7 | 748 | 755.1 | 755.1 | +4.9 (+0.65%) | 11,148 |
| 29 Oct 2018 | INR | 750 | 753.3 | 740.04 | 750.2 | 750.2 | +3.74 (+0.50%) | 14,000 |
| 26 Oct 2018 | INR | 745 | 756 | 740 | 746.46 | 746.46 | +4.42 (+0.60%) | 20,818 |
| 25 Oct 2018 | INR | 750 | 753 | 741 | 742.04 | 742.04 | -11.76 (-1.56%) | 13,392 |
| 24 Oct 2018 | INR | 770 | 770 | 751.6 | 753.8 | 753.8 | +0.7 (+0.09%) | 9,098 |
| 23 Oct 2018 | INR | 758.4 | 767 | 751 | 753.1 | 753.1 | -12.24 (-1.60%) | 13,064 |
| 22 Oct 2018 | INR | 780 | 783.84 | 760 | 765.34 | 765.34 | -14.46 (-1.85%) | 11,196 |
| 19 Oct 2018 | INR | 790.9 | 797 | 775.2 | 779.8 | 779.8 | -11.4 (-1.44%) | 9,836 |
| 17 Oct 2018 | INR | 820.46 | 820.46 | 785 | 791.2 | 791.2 | -13.46 (-1.67%) | 14,132 |
| 16 Oct 2018 | INR | 790 | 820.4 | 790 | 804.66 | 804.66 | +14.76 (+1.87%) | 20,346 |
| 15 Oct 2018 | INR | 777.9 | 797.76 | 775.1 | 789.9 | 789.9 | +11.74 (+1.51%) | 17,600 |
| 12 Oct 2018 | INR | 766.76 | 790 | 766 | 778.16 | 778.16 | +11.4 (+1.49%) | 16,456 |
| 11 Oct 2018 | INR | 774 | 790.04 | 755.3 | 766.76 | 766.76 | -7.28 (-0.94%) | 31,590 |
| 10 Oct 2018 | INR | 770 | 784.96 | 761 | 774.04 | 774.04 | +3.84 (+0.50%) | 30,230 |
| 9 Oct 2018 | INR | 786 | 794.16 | 767 | 770.2 | 770.2 | -10.76 (-1.38%) | 21,170 |
| 8 Oct 2018 | INR | 791 | 795.04 | 774.1 | 780.96 | 780.96 | -11.24 (-1.42%) | 17,200 |
| 5 Oct 2018 | INR | 804 | 809.96 | 790 | 792.2 | 792.2 | -10.5 (-1.31%) | 15,152 |
| 4 Oct 2018 | INR | 806.1 | 810 | 793 | 802.7 | 802.7 | -7.76 (-0.96%) | 17,840 |
| 3 Oct 2018 | INR | 810 | 819.84 | 799.16 | 810.46 | 810.46 | +7.86 (+0.98%) | 22,038 |
| 1 Oct 2018 | INR | 795 | 827.7 | 789.46 | 802.6 | 802.6 | +22.8 (+2.92%) | 36,572 |
| 28 Sep 2018 | INR | 832 | 836.7 | 777 | 779.8 | 779.8 | -46.6 (-5.64%) | 37,102 |
| 27 Sep 2018 | INR | 839.96 | 846 | 820.26 | 826.4 | 826.4 | -13.06 (-1.56%) | 12,738 |
| 26 Sep 2018 | INR | 842.04 | 855 | 833 | 839.46 | 839.46 | -2.7 (-0.32%) | 15,014 |
| 25 Sep 2018 | INR | 872 | 880.34 | 838.4 | 842.16 | 842.16 | -29.74 (-3.41%) | 26,562 |
| 24 Sep 2018 | INR | 912.96 | 930.54 | 865.5 | 871.9 | 871.9 | -33.86 (-3.74%) | 21,528 |
| 21 Sep 2018 | INR | 934.76 | 949 | 890 | 905.76 | 905.76 | -29 (-3.10%) | 60,708 |
| 19 Sep 2018 | INR | 945.54 | 959.96 | 932 | 934.76 | 934.76 | -26.58 (-2.76%) | 14,520 |
| 18 Sep 2018 | INR | 955 | 968.16 | 932.96 | 961.34 | 961.34 | +8.18 (+0.86%) | 45,500 |
