| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 2,784.5 | 2,820 | 2,712.85 | 2,762.35 | 2,762.35 | -11.55 (-0.42%) | 762,180 |
| 30 Oct 2018 | INR | 2,759 | 2,809.95 | 2,735 | 2,773.9 | 2,773.9 | +24.05 (+0.87%) | 403,508 |
| 29 Oct 2018 | INR | 2,738 | 2,769 | 2,708 | 2,749.85 | 2,749.85 | +44.5 (+1.64%) | 453,890 |
| 26 Oct 2018 | INR | 2,704 | 2,757 | 2,672 | 2,705.35 | 2,705.35 | +10.25 (+0.38%) | 657,518 |
| 25 Oct 2018 | INR | 2,688.7 | 2,715 | 2,648 | 2,695.1 | 2,695.1 | -6.55 (-0.24%) | 700,158 |
| 24 Oct 2018 | INR | 2,767.1 | 2,767.1 | 2,660.15 | 2,701.65 | 2,701.65 | -22.6 (-0.83%) | 516,142 |
| 23 Oct 2018 | INR | 2,717 | 2,744.9 | 2,694 | 2,724.25 | 2,724.25 | -7.55 (-0.28%) | 463,980 |
| 22 Oct 2018 | INR | 2,750 | 2,766 | 2,691.45 | 2,731.8 | 2,731.8 | +19.05 (+0.70%) | 312,603 |
| 19 Oct 2018 | INR | 2,802.9 | 2,803.95 | 2,675.1 | 2,712.75 | 2,712.75 | -94.8 (-3.38%) | 782,281 |
| 17 Oct 2018 | INR | 2,915 | 2,995 | 2,766.25 | 2,807.55 | 2,807.55 | -87.65 (-3.03%) | 1,625,059 |
| 16 Oct 2018 | INR | 2,871 | 2,911.3 | 2,871 | 2,895.2 | 2,895.2 | +13.95 (+0.48%) | 609,045 |
| 15 Oct 2018 | INR | 2,902 | 2,914.5 | 2,867 | 2,881.25 | 2,881.25 | -12.7 (-0.44%) | 209,679 |
| 12 Oct 2018 | INR | 2,892.5 | 2,939.8 | 2,875 | 2,893.95 | 2,893.95 | +22.95 (+0.80%) | 384,692 |
| 11 Oct 2018 | INR | 2,877 | 2,934.9 | 2,846.4 | 2,871 | 2,871 | -49.1 (-1.68%) | 635,575 |
| 10 Oct 2018 | INR | 2,918 | 2,993.65 | 2,907.9 | 2,920.1 | 2,920.1 | +28.35 (+0.98%) | 1,165,353 |
| 9 Oct 2018 | INR | 2,896.6 | 2,931.9 | 2,870.15 | 2,891.75 | 2,891.75 | +18.7 (+0.65%) | 699,147 |
| 8 Oct 2018 | INR | 2,725 | 2,885 | 2,710.05 | 2,873.05 | 2,873.05 | +132.3 (+4.83%) | 762,339 |
| 5 Oct 2018 | INR | 2,758 | 2,779.95 | 2,692 | 2,740.75 | 2,740.75 | -22.75 (-0.82%) | 811,688 |
| 4 Oct 2018 | INR | 2,881.1 | 2,887 | 2,713.15 | 2,763.5 | 2,763.5 | -150 (-5.15%) | 1,172,793 |
| 3 Oct 2018 | INR | 2,989 | 2,995 | 2,900 | 2,913.5 | 2,913.5 | -59.5 (-2.00%) | 503,936 |
| 1 Oct 2018 | INR | 2,910 | 2,985.7 | 2,850 | 2,973 | 2,973 | +39.75 (+1.36%) | 663,628 |
| 28 Sep 2018 | INR | 3,092 | 3,099.9 | 2,877.85 | 2,933.25 | 2,933.25 | -154.85 (-5.01%) | 832,489 |
| 27 Sep 2018 | INR | 3,114 | 3,130.9 | 3,075 | 3,088.1 | 3,088.1 | -11.95 (-0.39%) | 932,370 |
| 26 Sep 2018 | INR | 3,140 | 3,140 | 3,086.7 | 3,100.05 | 3,100.05 | -12.55 (-0.40%) | 357,504 |
| 25 Sep 2018 | INR | 3,121.95 | 3,125 | 3,082 | 3,112.6 | 3,112.6 | +2.4 (+0.08%) | 463,611 |
| 24 Sep 2018 | INR | 3,175.3 | 3,183 | 3,080.05 | 3,110.2 | 3,110.2 | -65 (-2.05%) | 615,568 |
| 21 Sep 2018 | INR | 3,169.85 | 3,188.75 | 3,020 | 3,175.2 | 3,175.2 | +21.25 (+0.67%) | 579,823 |
| 19 Sep 2018 | INR | 3,130 | 3,180 | 3,102.05 | 3,153.95 | 3,153.95 | +42.5 (+1.37%) | 299,509 |
| 18 Sep 2018 | INR | 3,140 | 3,153.2 | 3,104.5 | 3,111.45 | 3,111.45 | -16.45 (-0.53%) | 337,805 |
| 17 Sep 2018 | INR | 3,180 | 3,180 | 3,110.25 | 3,127.9 | 3,127.9 | -58.75 (-1.84%) | 260,149 |
