| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Oct 2018 | INR | 470.05 | 479 | 462.4 | 477.6 | 477.6 | -10.15 (-2.08%) | 29,164 |
| 10 Oct 2018 | INR | 469 | 499.7 | 469 | 487.75 | 487.75 | +23.35 (+5.03%) | 67,993 |
| 9 Oct 2018 | INR | 449.5 | 470 | 438 | 464.4 | 464.4 | +18.45 (+4.14%) | 88,292 |
| 8 Oct 2018 | INR | 464.7 | 469.9 | 431.55 | 445.95 | 445.95 | -13.65 (-2.97%) | 72,335 |
| 5 Oct 2018 | INR | 485.8 | 506.8 | 440 | 459.6 | 459.6 | -25.55 (-5.27%) | 95,701 |
| 4 Oct 2018 | INR | 500 | 509 | 481.7 | 485.15 | 485.15 | -26.95 (-5.26%) | 38,545 |
| 3 Oct 2018 | INR | 484.35 | 516.9 | 474 | 512.1 | 512.1 | +26.55 (+5.47%) | 99,920 |
| 1 Oct 2018 | INR | 463.95 | 490 | 438.65 | 485.55 | 485.55 | +22.65 (+4.89%) | 66,063 |
| 28 Sep 2018 | INR | 482 | 498.7 | 458 | 462.9 | 462.9 | -15.7 (-3.28%) | 84,320 |
| 27 Sep 2018 | INR | 486.6 | 487.85 | 456.2 | 478.6 | 478.6 | -5.45 (-1.13%) | 59,752 |
| 26 Sep 2018 | INR | 472.55 | 494 | 472.55 | 484.05 | 484.05 | +15.8 (+3.37%) | 48,736 |
| 25 Sep 2018 | INR | 484 | 489.55 | 457.45 | 468.25 | 468.25 | -12.65 (-2.63%) | 68,417 |
| 24 Sep 2018 | INR | 514.3 | 514.3 | 475.05 | 480.9 | 480.9 | -29.3 (-5.74%) | 59,035 |
| 21 Sep 2018 | INR | 535 | 544 | 476 | 510.2 | 510.2 | -23.6 (-4.42%) | 90,369 |
| 19 Sep 2018 | INR | 516.95 | 553.25 | 514.05 | 533.8 | 533.8 | +19.75 (+3.84%) | 224,150 |
| 18 Sep 2018 | INR | 527.65 | 531.65 | 512 | 514.05 | 514.05 | -13.6 (-2.58%) | 33,020 |
| 17 Sep 2018 | INR | 524.55 | 532 | 517 | 527.65 | 527.65 | -0.5 (-0.09%) | 80,819 |
| 14 Sep 2018 | INR | 535.7 | 544.4 | 524.25 | 528.15 | 528.15 | -4 (-0.75%) | 92,542 |
| 12 Sep 2018 | INR | 530.95 | 547.75 | 520.5 | 532.15 | 532.15 | +1.2 (+0.23%) | 124,341 |
| 11 Sep 2018 | INR | 558.75 | 558.75 | 526.1 | 530.95 | 530.95 | -23.65 (-4.26%) | 136,983 |
| 10 Sep 2018 | INR | 545.1 | 571.8 | 539.45 | 554.6 | 554.6 | +7.8 (+1.43%) | 474,457 |
| 7 Sep 2018 | INR | 524.65 | 572.7 | 519.85 | 546.8 | 546.8 | +26.75 (+5.14%) | 798,963 |
| 6 Sep 2018 | INR | 520 | 524 | 513.65 | 520.05 | 520.05 | +1.7 (+0.33%) | 26,969 |
| 5 Sep 2018 | INR | 519.5 | 523.85 | 515.45 | 518.35 | 518.35 | -1.3 (-0.25%) | 32,805 |
| 4 Sep 2018 | INR | 518 | 530 | 515 | 519.65 | 519.65 | -0.75 (-0.14%) | 51,964 |
| 3 Sep 2018 | INR | 512.15 | 525 | 512.15 | 520.4 | 520.4 | -2.15 (-0.41%) | 28,284 |
| 31 Aug 2018 | INR | 523.15 | 533.35 | 517 | 522.55 | 522.55 | -0.6 (-0.11%) | 83,607 |
| 30 Aug 2018 | INR | 519.95 | 525 | 516 | 523.15 | 523.15 | +7.65 (+1.48%) | 60,022 |
| 29 Aug 2018 | INR | 504.8 | 522.9 | 502.2 | 515.5 | 515.5 | +13.45 (+2.68%) | 76,314 |
| 28 Aug 2018 | INR | 503.5 | 510 | 498.95 | 502.05 | 502.05 | +3.6 (+0.72%) | 56,752 |
