| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 882 | 896 | 872.2 | 887.45 | 887.45 | +6 (+0.68%) | 50,840 |
| 30 Oct 2018 | INR | 883.65 | 900.15 | 870.95 | 881.45 | 881.45 | -2.2 (-0.25%) | 62,980 |
| 29 Oct 2018 | INR | 870 | 890.8 | 855 | 883.65 | 883.65 | +10.5 (+1.20%) | 60,440 |
| 26 Oct 2018 | INR | 867.25 | 892 | 817 | 873.15 | 873.15 | -5.05 (-0.58%) | 135,529 |
| 25 Oct 2018 | INR | 773 | 890.55 | 773 | 878.2 | 878.2 | +61.1 (+7.48%) | 346,597 |
| 24 Oct 2018 | INR | 825 | 845 | 791 | 817.1 | 817.1 | +6.45 (+0.80%) | 139,093 |
| 23 Oct 2018 | INR | 755 | 828.55 | 755 | 810.65 | 810.65 | +4.5 (+0.56%) | 473,311 |
| 22 Oct 2018 | INR | 835 | 835 | 799.2 | 806.15 | 806.15 | -27.05 (-3.25%) | 54,416 |
| 19 Oct 2018 | INR | 848.1 | 868.2 | 828 | 833.2 | 833.2 | -3.15 (-0.38%) | 86,959 |
| 17 Oct 2018 | INR | 874.7 | 875.65 | 830.8 | 836.35 | 836.35 | -31.65 (-3.65%) | 99,995 |
| 16 Oct 2018 | INR | 829.4 | 875.9 | 813.5 | 868 | 868 | +47.15 (+5.74%) | 88,821 |
| 15 Oct 2018 | INR | 810 | 828.6 | 786.05 | 820.85 | 820.85 | +11.75 (+1.45%) | 84,482 |
| 12 Oct 2018 | INR | 769.95 | 817 | 769.95 | 809.1 | 809.1 | +46 (+6.03%) | 96,257 |
| 11 Oct 2018 | INR | 730 | 801.3 | 715 | 763.1 | 763.1 | +17.35 (+2.33%) | 272,940 |
| 10 Oct 2018 | INR | 765 | 765.3 | 737.9 | 745.75 | 745.75 | +21.6 (+2.98%) | 131,473 |
| 9 Oct 2018 | INR | 776.35 | 787.05 | 697 | 724.15 | 724.15 | -55.55 (-7.12%) | 181,413 |
| 8 Oct 2018 | INR | 768.6 | 790 | 755.3 | 779.7 | 779.7 | +11.1 (+1.44%) | 53,466 |
| 5 Oct 2018 | INR | 795 | 812 | 762 | 768.6 | 768.6 | -47.75 (-5.85%) | 70,661 |
| 4 Oct 2018 | INR | 771.7 | 839.65 | 761.05 | 816.35 | 816.35 | +38.75 (+4.98%) | 1,647,609 |
| 3 Oct 2018 | INR | 793.95 | 795.3 | 772 | 777.6 | 777.6 | -30.15 (-3.73%) | 97,592 |
| 1 Oct 2018 | INR | 814 | 815.2 | 768.25 | 807.75 | 807.75 | -17.8 (-2.16%) | 112,746 |
| 28 Sep 2018 | INR | 832 | 870.85 | 817.25 | 825.55 | 825.55 | -13.6 (-1.62%) | 58,313 |
| 27 Sep 2018 | INR | 832 | 848.15 | 818.55 | 839.15 | 839.15 | -13.7 (-1.61%) | 46,115 |
| 26 Sep 2018 | INR | 854.95 | 857.95 | 837.2 | 852.85 | 852.85 | +2.45 (+0.29%) | 16,759 |
| 25 Sep 2018 | INR | 862 | 862 | 821.1 | 850.4 | 850.4 | -10.25 (-1.19%) | 71,749 |
| 24 Sep 2018 | INR | 878.85 | 888.35 | 851.25 | 860.65 | 860.65 | -45.05 (-4.97%) | 47,287 |
| 21 Sep 2018 | INR | 867 | 913.3 | 835.8 | 905.7 | 905.7 | +34.5 (+3.96%) | 106,706 |
| 19 Sep 2018 | INR | 863.15 | 892 | 846.6 | 871.2 | 871.2 | +9.7 (+1.13%) | 67,186 |
| 18 Sep 2018 | INR | 895.95 | 896.7 | 856 | 861.5 | 861.5 | -28.2 (-3.17%) | 38,324 |
| 17 Sep 2018 | INR | 885.85 | 904.05 | 875.8 | 889.7 | 889.7 | +3.05 (+0.34%) | 33,748 |
