| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 1 Nov 2018 | INR | 465.4 | 488.9 | 452.2 | 469.5 | 469.5 | +7.2 (+1.56%) | 104,182 |
| 31 Oct 2018 | INR | 460.8 | 477.7 | 452.1 | 462.3 | 462.3 | +5.35 (+1.17%) | 122,070 |
| 30 Oct 2018 | INR | 429.95 | 456.95 | 429 | 456.95 | 456.95 | +41.5 (+9.99%) | 224,599 |
| 29 Oct 2018 | INR | 415.45 | 415.45 | 405.75 | 415.45 | 415.45 | +19.75 (+4.99%) | 76,764 |
| 26 Oct 2018 | INR | 389 | 408.2 | 383 | 395.7 | 395.7 | +6.9 (+1.77%) | 79,167 |
| 25 Oct 2018 | INR | 386 | 396.6 | 386 | 388.8 | 388.8 | -10.1 (-2.53%) | 29,249 |
| 24 Oct 2018 | INR | 402 | 410 | 395 | 398.9 | 398.9 | -1.95 (-0.49%) | 32,382 |
| 23 Oct 2018 | INR | 398.8 | 405 | 390.1 | 400.85 | 400.85 | +2.1 (+0.53%) | 59,956 |
| 22 Oct 2018 | INR | 418 | 419.9 | 397.5 | 398.75 | 398.75 | -7.1 (-1.75%) | 63,882 |
| 19 Oct 2018 | INR | 426.9 | 426.9 | 404.55 | 405.85 | 405.85 | -18 (-4.25%) | 55,744 |
| 17 Oct 2018 | INR | 447.8 | 453.65 | 422.8 | 423.85 | 423.85 | -21.2 (-4.76%) | 74,644 |
| 16 Oct 2018 | INR | 436.05 | 457.25 | 436.05 | 445.05 | 445.05 | +9.5 (+2.18%) | 80,985 |
| 15 Oct 2018 | INR | 439.9 | 449 | 432.55 | 435.55 | 435.55 | +3.35 (+0.78%) | 57,599 |
| 12 Oct 2018 | INR | 415.1 | 432.2 | 415.1 | 432.2 | 432.2 | +20.55 (+4.99%) | 52,250 |
| 11 Oct 2018 | INR | 401.35 | 425.5 | 401.35 | 411.65 | 411.65 | -10.8 (-2.56%) | 145,851 |
| 10 Oct 2018 | INR | 402.7 | 422.45 | 400 | 422.45 | 422.45 | +20.1 (+5.00%) | 44,650 |
| 9 Oct 2018 | INR | 410 | 435 | 399.35 | 402.35 | 402.35 | -15.35 (-3.67%) | 92,345 |
| 8 Oct 2018 | INR | 438.15 | 438.15 | 417.7 | 417.7 | 417.7 | -21.95 (-4.99%) | 45,981 |
| 5 Oct 2018 | INR | 452.4 | 462.3 | 439.45 | 439.65 | 439.65 | -22.9 (-4.95%) | 50,514 |
| 4 Oct 2018 | INR | 436.1 | 468 | 435.75 | 462.55 | 462.55 | +3.9 (+0.85%) | 90,797 |
| 3 Oct 2018 | INR | 467.55 | 480 | 455 | 458.65 | 458.65 | -19.8 (-4.14%) | 92,471 |
| 1 Oct 2018 | INR | 502.5 | 502.5 | 477.85 | 478.45 | 478.45 | -24.55 (-4.88%) | 112,423 |
| 28 Sep 2018 | INR | 528.9 | 532 | 502.35 | 503 | 503 | -25.75 (-4.87%) | 128,943 |
| 27 Sep 2018 | INR | 551 | 553.9 | 521.8 | 528.75 | 528.75 | -20.5 (-3.73%) | 91,478 |
| 26 Sep 2018 | INR | 551.75 | 554.9 | 545 | 549.25 | 549.25 | -0.9 (-0.16%) | 79,630 |
| 25 Sep 2018 | INR | 541.6 | 551 | 541.6 | 550.15 | 550.15 | +8.55 (+1.58%) | 182,574 |
| 24 Sep 2018 | INR | 556.5 | 556.5 | 535 | 541.6 | 541.6 | -14.9 (-2.68%) | 149,965 |
| 21 Sep 2018 | INR | 550.6 | 562 | 522.25 | 556.5 | 556.5 | +6.85 (+1.25%) | 318,649 |
| 19 Sep 2018 | INR | 546.5 | 552.45 | 545 | 549.65 | 549.65 | +0.1 (+0.02%) | 108,739 |
| 18 Sep 2018 | INR | 552.05 | 555.85 | 545.55 | 549.55 | 549.55 | -1.6 (-0.29%) | 65,049 |
