| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2018 | INR | 631.32 | 644.4 | 616.14 | 626.44 | 313.22 | -6.26 (-0.99%) | 5,050 |
| 17 Oct 2018 | INR | 662.32 | 662.32 | 627.2 | 632.7 | 316.35 | -7.28 (-1.14%) | 9,020 |
| 16 Oct 2018 | INR | 639.9 | 654.64 | 631.32 | 639.98 | 319.99 | +11.42 (+1.82%) | 12,880 |
| 15 Oct 2018 | INR | 629.38 | 632.92 | 609.84 | 628.56 | 314.28 | +14.22 (+2.31%) | 12,770 |
| 12 Oct 2018 | INR | 602.78 | 622.74 | 600.04 | 614.34 | 307.17 | +15.2 (+2.54%) | 10,250 |
| 11 Oct 2018 | INR | 586.2 | 611.18 | 573.5 | 599.14 | 299.57 | +3.98 (+0.67%) | 18,850 |
| 10 Oct 2018 | INR | 587.72 | 600.7 | 573.78 | 595.16 | 297.58 | +22.8 (+3.98%) | 18,960 |
| 9 Oct 2018 | INR | 596.2 | 606.66 | 560.42 | 572.36 | 286.18 | -19.66 (-3.32%) | 23,860 |
| 8 Oct 2018 | INR | 611.4 | 620.22 | 587.72 | 592.02 | 296.01 | -19.54 (-3.20%) | 178,900 |
| 5 Oct 2018 | INR | 644.58 | 644.58 | 608.7 | 611.56 | 305.78 | -30.28 (-4.72%) | 23,260 |
| 4 Oct 2018 | INR | 657.86 | 670.18 | 634.12 | 641.84 | 320.92 | -11.76 (-1.80%) | 18,180 |
| 3 Oct 2018 | INR | 663.26 | 676.72 | 637.1 | 653.6 | 326.8 | +17.16 (+2.70%) | 27,890 |
| 1 Oct 2018 | INR | 662.54 | 662.54 | 602.92 | 636.44 | 318.22 | +3.94 (+0.62%) | 39,900 |
| 28 Sep 2018 | INR | 663.6 | 677.24 | 625.62 | 632.5 | 316.25 | -31.76 (-4.78%) | 45,570 |
| 27 Sep 2018 | INR | 694.4 | 698.9 | 660.66 | 664.26 | 332.13 | -27.1 (-3.92%) | 31,280 |
| 26 Sep 2018 | INR | 702.64 | 710 | 687.24 | 691.36 | 345.68 | -1.2 (-0.17%) | 10,040 |
| 25 Sep 2018 | INR | 697.68 | 702.26 | 687.66 | 692.56 | 346.28 | -3.88 (-0.56%) | 31,690 |
| 24 Sep 2018 | INR | 737.44 | 758.28 | 694.5 | 696.44 | 348.22 | -24.74 (-3.43%) | 28,730 |
| 21 Sep 2018 | INR | 753.6 | 773.5 | 708.58 | 721.18 | 360.59 | -21.7 (-2.92%) | 47,880 |
| 19 Sep 2018 | INR | 768.76 | 769 | 740.32 | 742.88 | 371.44 | -20 (-2.62%) | 20,340 |
| 18 Sep 2018 | INR | 777.3 | 780.52 | 760.24 | 762.88 | 381.44 | -17.6 (-2.26%) | 21,710 |
| 17 Sep 2018 | INR | 805.74 | 809.48 | 777.1 | 780.48 | 390.24 | -26.96 (-3.34%) | 74,490 |
| 14 Sep 2018 | INR | 822.66 | 834.08 | 801.84 | 807.44 | 403.72 | -1.8 (-0.22%) | 23,390 |
| 12 Sep 2018 | INR | 821.84 | 830.38 | 803.84 | 809.24 | 404.62 | -12.46 (-1.52%) | 19,140 |
| 11 Sep 2018 | INR | 843.64 | 863.56 | 816.54 | 821.7 | 410.85 | -21.38 (-2.54%) | 32,870 |
| 10 Sep 2018 | INR | 838.92 | 866.3 | 824.7 | 843.08 | 421.54 | +3.18 (+0.38%) | 38,030 |
| 7 Sep 2018 | INR | 796.64 | 847.44 | 793.42 | 839.9 | 419.95 | +39.24 (+4.90%) | 55,150 |
| 6 Sep 2018 | INR | 812.8 | 818.76 | 790.38 | 800.66 | 400.33 | -7.34 (-0.91%) | 18,280 |
| 5 Sep 2018 | INR | 845.08 | 845.08 | 790.56 | 808 | 404 | -12.48 (-1.52%) | 33,480 |
| 4 Sep 2018 | INR | 818.38 | 870 | 796.26 | 820.48 | 410.24 | +6.98 (+0.86%) | 145,480 |
