| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 19,690 | 19,895 | 19,300 | 19,822.9 | 19,822.9 | +375.25 (+1.93%) | 339 |
| 30 Oct 2018 | INR | 19,474.95 | 19,500.05 | 19,200.05 | 19,447.65 | 19,447.65 | +125.35 (+0.65%) | 386 |
| 29 Oct 2018 | INR | 18,903.2 | 19,400 | 18,806.25 | 19,322.3 | 19,322.3 | +454.05 (+2.41%) | 300 |
| 26 Oct 2018 | INR | 18,769.55 | 19,369.95 | 18,600 | 18,868.25 | 18,868.25 | +142.75 (+0.76%) | 253 |
| 25 Oct 2018 | INR | 18,600 | 18,999 | 18,251.4 | 18,725.5 | 18,725.5 | +154 (+0.83%) | 1,805 |
| 24 Oct 2018 | INR | 18,450.05 | 18,994.9 | 18,450.05 | 18,571.5 | 18,571.5 | +45.55 (+0.25%) | 329 |
| 23 Oct 2018 | INR | 19,157.35 | 19,186.8 | 18,400.2 | 18,525.95 | 18,525.95 | -519.15 (-2.73%) | 491 |
| 22 Oct 2018 | INR | 19,296.35 | 19,299 | 18,905 | 19,045.1 | 19,045.1 | +84.25 (+0.44%) | 794 |
| 19 Oct 2018 | INR | 19,000.05 | 19,450 | 18,798.6 | 18,960.85 | 18,960.85 | -242.05 (-1.26%) | 3,153 |
| 17 Oct 2018 | INR | 19,989 | 20,185.15 | 19,000 | 19,202.9 | 19,202.9 | -681.2 (-3.43%) | 681 |
| 16 Oct 2018 | INR | 19,355 | 19,946 | 19,355 | 19,884.1 | 19,884.1 | +442.75 (+2.28%) | 290 |
| 15 Oct 2018 | INR | 19,490 | 19,710 | 19,025 | 19,441.35 | 19,441.35 | +258.45 (+1.35%) | 347 |
| 12 Oct 2018 | INR | 19,000 | 19,364 | 18,425 | 19,182.9 | 19,182.9 | +436.15 (+2.33%) | 1,033 |
| 11 Oct 2018 | INR | 18,500.6 | 19,000 | 18,400 | 18,746.75 | 18,746.75 | -332.45 (-1.74%) | 474 |
| 10 Oct 2018 | INR | 18,449.95 | 19,288.7 | 18,100 | 19,079.2 | 19,079.2 | +999.45 (+5.53%) | 585 |
| 9 Oct 2018 | INR | 18,600 | 18,600 | 18,000 | 18,079.75 | 18,079.75 | -85.65 (-0.47%) | 435 |
| 8 Oct 2018 | INR | 18,899 | 18,899 | 18,096.25 | 18,165.4 | 18,165.4 | -527.4 (-2.82%) | 622 |
| 5 Oct 2018 | INR | 19,060 | 19,100 | 18,550 | 18,692.8 | 18,692.8 | -371.75 (-1.95%) | 607 |
| 4 Oct 2018 | INR | 19,790 | 19,790 | 18,960 | 19,064.55 | 19,064.55 | -596.5 (-3.03%) | 940 |
| 3 Oct 2018 | INR | 21,137.1 | 21,137.1 | 19,600 | 19,661.05 | 19,661.05 | -759.25 (-3.72%) | 1,282 |
| 1 Oct 2018 | INR | 20,803.2 | 20,803.2 | 19,812.15 | 20,420.3 | 20,420.3 | -382.9 (-1.84%) | 1,240 |
| 28 Sep 2018 | INR | 21,750 | 21,750 | 20,700 | 20,803.2 | 20,803.2 | -532.15 (-2.49%) | 619 |
| 27 Sep 2018 | INR | 21,821.95 | 21,822 | 21,259.05 | 21,335.35 | 21,335.35 | -258.05 (-1.20%) | 310 |
| 26 Sep 2018 | INR | 20,900 | 21,877.95 | 20,900 | 21,593.4 | 21,593.4 | +686 (+3.28%) | 982 |
| 25 Sep 2018 | INR | 21,505 | 21,505 | 20,697 | 20,907.4 | 20,907.4 | -489.2 (-2.29%) | 1,186 |
| 24 Sep 2018 | INR | 21,500.05 | 21,965.45 | 21,275 | 21,396.6 | 21,396.6 | -330.3 (-1.52%) | 518 |
| 21 Sep 2018 | INR | 22,000.05 | 22,069.75 | 19,800.05 | 21,726.9 | 21,726.9 | -198.05 (-0.90%) | 1,808 |
| 19 Sep 2018 | INR | 22,310.95 | 22,310.95 | 21,752.5 | 21,924.95 | 21,924.95 | -140.25 (-0.64%) | 351 |
| 18 Sep 2018 | INR | 22,075 | 22,490 | 22,000 | 22,065.2 | 22,065.2 | +23.9 (+0.11%) | 429 |
| 17 Sep 2018 | INR | 22,163.3 | 22,163.3 | 21,700.05 | 22,041.3 | 22,041.3 | +53.85 (+0.24%) | 463 |
