| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Oct 2018 | INR | 510 | 515.5 | 492.7 | 506.05 | 506.05 | -6.25 (-1.22%) | 317,470 |
| 17 Oct 2018 | INR | 535.65 | 549 | 506 | 512.3 | 512.3 | -19.5 (-3.67%) | 443,820 |
| 16 Oct 2018 | INR | 505.3 | 533.7 | 503.55 | 531.8 | 531.8 | +22.3 (+4.38%) | 637,150 |
| 15 Oct 2018 | INR | 521 | 521 | 502.9 | 509.5 | 509.5 | -6.15 (-1.19%) | 242,270 |
| 12 Oct 2018 | INR | 502.35 | 524.4 | 502.35 | 515.65 | 515.65 | +16.35 (+3.27%) | 400,920 |
| 11 Oct 2018 | INR | 478.9 | 510 | 472 | 499.3 | 499.3 | -8.3 (-1.64%) | 1,190,000 |
| 10 Oct 2018 | INR | 479 | 528 | 450.1 | 507.6 | 507.6 | +26 (+5.40%) | 2,080,000 |
| 9 Oct 2018 | INR | 499 | 505.9 | 470 | 481.6 | 481.6 | -10.95 (-2.22%) | 421,340 |
| 8 Oct 2018 | INR | 499.9 | 508.75 | 481.1 | 492.55 | 492.55 | -10.7 (-2.13%) | 519,730 |
| 5 Oct 2018 | INR | 511 | 524.95 | 491.6 | 503.25 | 503.25 | -15.75 (-3.03%) | 899,290 |
| 4 Oct 2018 | INR | 502.1 | 534.35 | 475.15 | 519 | 519 | +6.5 (+1.27%) | 2,880,000 |
| 3 Oct 2018 | INR | 551 | 562.55 | 474.3 | 512.5 | 512.5 | -45.5 (-8.15%) | 657,790 |
| 1 Oct 2018 | INR | 578 | 578.3 | 534.2 | 558 | 558 | -21.55 (-3.72%) | 425,040 |
| 28 Sep 2018 | INR | 618.4 | 626.3 | 565 | 579.55 | 579.55 | -31.2 (-5.11%) | 346,730 |
| 27 Sep 2018 | INR | 620.2 | 625.25 | 603.4 | 610.75 | 610.75 | -9.3 (-1.50%) | 266,540 |
| 26 Sep 2018 | INR | 599.4 | 624.8 | 598 | 620.05 | 620.05 | +18 (+2.99%) | 319,170 |
| 25 Sep 2018 | INR | 597.2 | 610.65 | 593.6 | 602.05 | 602.05 | +3.1 (+0.52%) | 440,240 |
| 24 Sep 2018 | INR | 597.55 | 603.4 | 579.3 | 598.95 | 598.95 | -0.35 (-0.06%) | 311,690 |
| 21 Sep 2018 | INR | 624.5 | 624.5 | 583.05 | 599.3 | 599.3 | -20.3 (-3.28%) | 505,790 |
| 19 Sep 2018 | INR | 621.25 | 626 | 606.6 | 619.6 | 619.6 | -0.35 (-0.06%) | 473,270 |
| 18 Sep 2018 | INR | 648 | 651.3 | 614.7 | 619.95 | 619.95 | -24.45 (-3.79%) | 784,740 |
| 17 Sep 2018 | INR | 633 | 651.3 | 625 | 644.4 | 644.4 | +12.95 (+2.05%) | 962,490 |
| 14 Sep 2018 | INR | 622.8 | 636.5 | 622.8 | 631.45 | 631.45 | +11.25 (+1.81%) | 424,800 |
| 12 Sep 2018 | INR | 623.15 | 623.15 | 607 | 620.2 | 620.2 | -1 (-0.16%) | 450,720 |
| 11 Sep 2018 | INR | 645 | 645 | 602.35 | 621.2 | 621.2 | -16.95 (-2.66%) | 916,940 |
| 10 Sep 2018 | INR | 638.55 | 648.9 | 635.05 | 638.15 | 638.15 | -3.45 (-0.54%) | 210,250 |
| 7 Sep 2018 | INR | 640.45 | 644 | 629.7 | 641.6 | 641.6 | +4.3 (+0.67%) | 199,750 |
| 6 Sep 2018 | INR | 640.75 | 645.95 | 631.2 | 637.3 | 637.3 | -2.15 (-0.34%) | 608,880 |
| 5 Sep 2018 | INR | 629 | 642 | 627.7 | 639.45 | 639.45 | +12.4 (+1.98%) | 432,800 |
| 4 Sep 2018 | INR | 638.35 | 653 | 622.7 | 627.05 | 627.05 | -14.9 (-2.32%) | 658,640 |
