| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 56 | 56.33 | 52.33 | 52.97 | 17.6567 | -3.48 (-6.16%) | 307,563 |
| 30 Oct 2018 | INR | 51.13 | 58.6 | 50.5 | 56.45 | 18.8167 | +5.25 (+10.25%) | 1,131,450 |
| 29 Oct 2018 | INR | 53.97 | 54 | 50.13 | 51.2 | 17.0667 | -2.15 (-4.03%) | 4,666,485 |
| 26 Oct 2018 | INR | 54.15 | 54.65 | 52.5 | 53.35 | 17.7833 | -0.02 (-0.04%) | 4,714,479 |
| 25 Oct 2018 | INR | 52.67 | 53.98 | 52.67 | 53.37 | 17.79 | -0.3 (-0.56%) | 90,726 |
| 24 Oct 2018 | INR | 51.5 | 55.62 | 51.4 | 53.67 | 17.89 | +2.34 (+4.56%) | 2,318,040 |
| 23 Oct 2018 | INR | 53.5 | 54.33 | 49.68 | 51.33 | 17.11 | -2.57 (-4.77%) | 137,532 |
| 22 Oct 2018 | INR | 54.85 | 55.97 | 53.67 | 53.9 | 17.9667 | -0.75 (-1.37%) | 83,151 |
| 19 Oct 2018 | INR | 53.9 | 56.27 | 53.7 | 54.65 | 18.2167 | -0.17 (-0.92%) | 153,153 |
| 19 Oct 2018 |
|
|||||||
| 17 Oct 2018 | INR | 554.3 | 556.7 | 546.7 | 551.6 | 18.3867 | +0.9 (+0.16%) | 268,590 |
| 16 Oct 2018 | INR | 555 | 555 | 548.7 | 550.7 | 18.3567 | +1.9 (+0.35%) | 306,300 |
| 15 Oct 2018 | INR | 553.3 | 555.3 | 547.3 | 548.8 | 18.2933 | +1.1 (+0.20%) | 229,980 |
| 12 Oct 2018 | INR | 550.3 | 550.3 | 541.5 | 547.7 | 18.2567 | +5.3 (+0.98%) | 197,040 |
| 11 Oct 2018 | INR | 541.7 | 548.3 | 533.3 | 542.4 | 18.08 | -2.5 (-0.46%) | 296,040 |
| 10 Oct 2018 | INR | 555 | 555 | 541.7 | 544.9 | 18.1633 | +3.2 (+0.59%) | 383,790 |
| 9 Oct 2018 | INR | 547 | 549 | 539.5 | 541.7 | 18.0567 | -2.9 (-0.53%) | 302,880 |
| 8 Oct 2018 | INR | 552.3 | 552.3 | 540 | 544.6 | 18.1533 | -1.5 (-0.27%) | 187,140 |
| 5 Oct 2018 | INR | 536.7 | 553.3 | 536.7 | 546.1 | 18.2033 | -1.2 (-0.22%) | 140,670 |
| 4 Oct 2018 | INR | 533.9 | 549.6 | 529.3 | 547.3 | 18.2433 | +13.4 (+2.51%) | 414,660 |
| 3 Oct 2018 | INR | 536.7 | 539.9 | 533 | 533.9 | 17.7967 | -2.5 (-0.47%) | 132,240 |
| 1 Oct 2018 | INR | 535.6 | 553.3 | 532.4 | 536.4 | 17.88 | +0.8 (+0.15%) | 4,015,200 |
| 28 Sep 2018 | INR | 571.4 | 571.4 | 520 | 535.6 | 17.8533 | -31.3 (-5.52%) | 475,920 |
| 27 Sep 2018 | INR | 574.1 | 591.7 | 566.4 | 566.9 | 18.8967 | -14.9 (-2.56%) | 3,870,990 |
| 26 Sep 2018 | INR | 575 | 585 | 575 | 581.8 | 19.3933 | +4.7 (+0.81%) | 291,900 |
| 25 Sep 2018 | INR | 561.3 | 580.7 | 561.3 | 577.1 | 19.2367 | +10.7 (+1.89%) | 591,780 |
| 24 Sep 2018 | INR | 570.1 | 573 | 559.8 | 566.4 | 18.88 | +0.8 (+0.14%) | 291,960 |
| 21 Sep 2018 | INR | 583.3 | 588.3 | 561.9 | 565.6 | 18.8533 | -11.7 (-2.03%) | 550,230 |
| 19 Sep 2018 | INR | 564.9 | 584.7 | 563.3 | 577.3 | 19.2433 | +11 (+1.94%) | 470,190 |
| 18 Sep 2018 | INR | 563.3 | 574 | 563.3 | 566.3 | 18.8767 | -0.6 (-0.11%) | 110,550 |
| 17 Sep 2018 | INR | 572.7 | 577.3 | 565 | 566.9 | 18.8967 | -3.5 (-0.61%) | 219,270 |
