| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 491.75 | 504.25 | 488.35 | 498.85 | 498.85 | +7.2 (+1.46%) | 36,032 |
| 30 Oct 2018 | INR | 478.5 | 496.4 | 474.85 | 491.65 | 491.65 | +16.1 (+3.39%) | 23,055 |
| 29 Oct 2018 | INR | 460.75 | 480 | 458.8 | 475.55 | 475.55 | +14.4 (+3.12%) | 23,010 |
| 26 Oct 2018 | INR | 474.8 | 476.35 | 452.55 | 461.15 | 461.15 | -15.15 (-3.18%) | 61,506 |
| 25 Oct 2018 | INR | 460 | 489.75 | 459 | 476.3 | 476.3 | +6.65 (+1.42%) | 24,017 |
| 24 Oct 2018 | INR | 475 | 483.9 | 454.1 | 469.65 | 469.65 | -2.3 (-0.49%) | 26,712 |
| 23 Oct 2018 | INR | 479 | 488 | 458.35 | 471.95 | 471.95 | -14.5 (-2.98%) | 27,786 |
| 22 Oct 2018 | INR | 509.2 | 512 | 482 | 486.45 | 486.45 | -19.65 (-3.88%) | 25,426 |
| 19 Oct 2018 | INR | 506.05 | 515.5 | 492.8 | 506.1 | 506.1 | -5.65 (-1.10%) | 16,633 |
| 17 Oct 2018 | INR | 538.75 | 548 | 507.35 | 511.75 | 511.75 | -19.1 (-3.60%) | 21,822 |
| 16 Oct 2018 | INR | 510.35 | 535 | 504 | 530.85 | 530.85 | +21.4 (+4.20%) | 31,280 |
| 15 Oct 2018 | INR | 523.65 | 523.7 | 504.5 | 509.45 | 509.45 | -7.25 (-1.40%) | 10,523 |
| 12 Oct 2018 | INR | 506 | 524 | 505 | 516.7 | 516.7 | +19.6 (+3.94%) | 22,679 |
| 11 Oct 2018 | INR | 500 | 508 | 473 | 497.1 | 497.1 | -15.9 (-3.10%) | 139,211 |
| 10 Oct 2018 | INR | 474.7 | 526.7 | 448.45 | 513 | 513 | +30.85 (+6.40%) | 201,825 |
| 9 Oct 2018 | INR | 502.85 | 504.65 | 470.15 | 482.15 | 482.15 | -10.3 (-2.09%) | 28,738 |
| 8 Oct 2018 | INR | 497.85 | 508.5 | 481.9 | 492.45 | 492.45 | -10.9 (-2.17%) | 31,192 |
| 5 Oct 2018 | INR | 519.8 | 519.8 | 487 | 503.35 | 503.35 | -16.5 (-3.17%) | 67,069 |
| 4 Oct 2018 | INR | 490 | 532.5 | 475.2 | 519.85 | 519.85 | -6.7 (-1.27%) | 172,249 |
| 3 Oct 2018 | INR | 555 | 562.2 | 473.4 | 526.55 | 526.55 | -30.3 (-5.44%) | 24,365 |
| 1 Oct 2018 | INR | 609.9 | 609.9 | 534.7 | 556.85 | 556.85 | -20.3 (-3.52%) | 34,013 |
| 28 Sep 2018 | INR | 617 | 624.85 | 563.4 | 577.15 | 577.15 | -32.45 (-5.32%) | 38,448 |
| 27 Sep 2018 | INR | 620 | 623.65 | 604.4 | 609.6 | 609.6 | -10.55 (-1.70%) | 24,635 |
| 26 Sep 2018 | INR | 601.6 | 624.2 | 598.35 | 620.15 | 620.15 | +18.15 (+3.01%) | 12,908 |
| 25 Sep 2018 | INR | 596.95 | 609.7 | 594.35 | 602 | 602 | +1.7 (+0.28%) | 15,933 |
| 24 Sep 2018 | INR | 598.2 | 603 | 580.4 | 600.3 | 600.3 | -0.6 (-0.10%) | 25,174 |
| 21 Sep 2018 | INR | 622 | 622.5 | 583.95 | 600.9 | 600.9 | -18 (-2.91%) | 17,414 |
| 19 Sep 2018 | INR | 621.5 | 626.15 | 607.5 | 618.9 | 618.9 | +0.25 (+0.04%) | 29,173 |
| 18 Sep 2018 | INR | 648.9 | 650.95 | 615 | 618.65 | 618.65 | -25.7 (-3.99%) | 56,540 |
| 17 Sep 2018 | INR | 631.05 | 651.25 | 627.25 | 644.35 | 644.35 | +13.7 (+2.17%) | 37,408 |
