| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 552.3 | 554.4 | 537.95 | 549.85 | 549.85 | -1.55 (-0.28%) | 18,552 |
| 30 Oct 2018 | INR | 549.15 | 554.95 | 538.95 | 551.4 | 551.4 | +5.55 (+1.02%) | 14,993 |
| 29 Oct 2018 | INR | 541.8 | 550 | 536.35 | 545.85 | 545.85 | -4.05 (-0.74%) | 7,736 |
| 26 Oct 2018 | INR | 546.75 | 554.75 | 532.1 | 549.9 | 549.9 | +3.55 (+0.65%) | 14,880 |
| 25 Oct 2018 | INR | 540.7 | 550 | 534.6 | 546.35 | 546.35 | -2.45 (-0.45%) | 5,986 |
| 24 Oct 2018 | INR | 536.9 | 555 | 529.3 | 548.8 | 548.8 | +11.7 (+2.18%) | 16,830 |
| 23 Oct 2018 | INR | 532.05 | 545 | 520 | 537.1 | 537.1 | -3 (-0.56%) | 9,026 |
| 22 Oct 2018 | INR | 536 | 545 | 532.6 | 540.1 | 540.1 | +3.7 (+0.69%) | 20,294 |
| 19 Oct 2018 | INR | 551.45 | 551.45 | 510 | 536.4 | 536.4 | -23.35 (-4.17%) | 13,235 |
| 17 Oct 2018 | INR | 565 | 570 | 557.05 | 559.75 | 559.75 | +0.7 (+0.13%) | 181,729 |
| 16 Oct 2018 | INR | 538.85 | 561.85 | 538.85 | 559.05 | 559.05 | +12.05 (+2.20%) | 44,133 |
| 15 Oct 2018 | INR | 564 | 564 | 534 | 547 | 547 | -5.5 (-1.00%) | 17,696 |
| 12 Oct 2018 | INR | 548 | 558 | 531 | 552.5 | 552.5 | +26.8 (+5.10%) | 12,438 |
| 11 Oct 2018 | INR | 523.75 | 533 | 510.35 | 525.7 | 525.7 | +2.8 (+0.54%) | 9,492 |
| 10 Oct 2018 | INR | 506.15 | 527.75 | 506.15 | 522.9 | 522.9 | +11 (+2.15%) | 11,479 |
| 9 Oct 2018 | INR | 505.3 | 520.1 | 505.3 | 511.9 | 511.9 | -0.85 (-0.17%) | 8,760 |
| 8 Oct 2018 | INR | 527.25 | 530 | 507.7 | 512.75 | 512.75 | -17.5 (-3.30%) | 24,959 |
| 5 Oct 2018 | INR | 520.05 | 535 | 520 | 530.25 | 530.25 | +13.95 (+2.70%) | 30,157 |
| 4 Oct 2018 | INR | 520 | 525 | 511.5 | 516.3 | 516.3 | -1.35 (-0.26%) | 7,862 |
| 3 Oct 2018 | INR | 519.9 | 521.95 | 509.9 | 517.65 | 517.65 | +6.15 (+1.20%) | 8,940 |
| 1 Oct 2018 | INR | 519 | 519.7 | 504.95 | 511.5 | 511.5 | -2.35 (-0.46%) | 202,171 |
| 28 Sep 2018 | INR | 534.1 | 544.95 | 510.8 | 513.85 | 513.85 | -25.95 (-4.81%) | 19,403 |
| 27 Sep 2018 | INR | 535.5 | 550 | 526 | 539.8 | 539.8 | -3.4 (-0.63%) | 11,750 |
| 26 Sep 2018 | INR | 545 | 545.7 | 535 | 543.2 | 543.2 | +9.3 (+1.74%) | 6,931 |
| 25 Sep 2018 | INR | 540 | 546.65 | 525.75 | 533.9 | 533.9 | -13.05 (-2.39%) | 13,356 |
| 24 Sep 2018 | INR | 538 | 569 | 520 | 546.95 | 546.95 | +6.9 (+1.28%) | 80,256 |
| 21 Sep 2018 | INR | 541.2 | 547.25 | 535.5 | 540.05 | 540.05 | -6.15 (-1.13%) | 70,992 |
| 19 Sep 2018 | INR | 555 | 555 | 535.15 | 546.2 | 546.2 | -3.5 (-0.64%) | 19,713 |
| 18 Sep 2018 | INR | 551.7 | 559.95 | 545 | 549.7 | 549.7 | -5.2 (-0.94%) | 9,449 |
| 17 Sep 2018 | INR | 550 | 562 | 539.85 | 554.9 | 554.9 | -1.3 (-0.23%) | 120,260 |
