| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 433.56 | 455.01 | 429.6 | 451.95 | 451.95 | +19.14 (+4.42%) | 22,953 |
| 30 Oct 2018 | INR | 429.75 | 441.06 | 426.84 | 432.81 | 432.81 | +3.3 (+0.77%) | 55,179 |
| 29 Oct 2018 | INR | 417.3 | 432.9 | 411.99 | 429.51 | 429.51 | +14.01 (+3.37%) | 59,988 |
| 26 Oct 2018 | INR | 408.99 | 422.01 | 399.96 | 415.5 | 415.5 | +3.45 (+0.84%) | 76,065 |
| 25 Oct 2018 | INR | 405 | 420.06 | 396 | 412.05 | 412.05 | +3.66 (+0.90%) | 101,439 |
| 24 Oct 2018 | INR | 395.1 | 417.51 | 395.04 | 408.39 | 408.39 | +12.93 (+3.27%) | 61,356 |
| 23 Oct 2018 | INR | 379.89 | 406.89 | 367.95 | 395.46 | 395.46 | +9.36 (+2.42%) | 63,087 |
| 22 Oct 2018 | INR | 450 | 450 | 376.05 | 386.1 | 386.1 | -65.91 (-14.58%) | 259,362 |
| 19 Oct 2018 | INR | 476.01 | 476.01 | 442.35 | 452.01 | 452.01 | -31.2 (-6.46%) | 134,895 |
| 17 Oct 2018 | INR | 500.01 | 503.01 | 476.1 | 483.21 | 483.21 | -19.08 (-3.80%) | 25,635 |
| 16 Oct 2018 | INR | 497.91 | 506.94 | 493.26 | 502.29 | 502.29 | +5.34 (+1.07%) | 107,460 |
| 15 Oct 2018 | INR | 480.66 | 499.89 | 480.66 | 496.95 | 496.95 | +9 (+1.84%) | 38,433 |
| 12 Oct 2018 | INR | 468.09 | 495 | 466.26 | 487.95 | 487.95 | +20.7 (+4.43%) | 98,517 |
| 11 Oct 2018 | INR | 462.99 | 480 | 443.46 | 467.25 | 467.25 | -1.65 (-0.35%) | 97,053 |
| 10 Oct 2018 | INR | 461.01 | 471.96 | 455.49 | 468.9 | 468.9 | +8.64 (+1.88%) | 104,382 |
| 9 Oct 2018 | INR | 470.01 | 471.9 | 455.01 | 460.26 | 460.26 | -11.19 (-2.37%) | 64,095 |
| 8 Oct 2018 | INR | 486.24 | 492.54 | 464.01 | 471.45 | 471.45 | -22.14 (-4.49%) | 61,377 |
| 5 Oct 2018 | INR | 500.01 | 503.94 | 483.99 | 493.59 | 493.59 | -7.47 (-1.49%) | 32,400 |
| 4 Oct 2018 | INR | 505.05 | 510 | 486.99 | 501.06 | 501.06 | -11.64 (-2.27%) | 63,036 |
| 3 Oct 2018 | INR | 498.84 | 519.99 | 489.96 | 512.7 | 512.7 | +17.85 (+3.61%) | 70,320 |
| 1 Oct 2018 | INR | 515.64 | 515.64 | 486.96 | 494.85 | 494.85 | -28.59 (-5.46%) | 88,953 |
| 28 Sep 2018 | INR | 510 | 527.94 | 501.06 | 523.44 | 523.44 | +7.53 (+1.46%) | 199,155 |
| 27 Sep 2018 | INR | 533.7 | 537.81 | 504.99 | 515.91 | 515.91 | -25.8 (-4.76%) | 120,798 |
| 26 Sep 2018 | INR | 534.36 | 543.75 | 531 | 541.71 | 541.71 | +0.15 (+0.03%) | 45,132 |
| 25 Sep 2018 | INR | 530.01 | 543.99 | 525.06 | 541.56 | 541.56 | +14.67 (+2.78%) | 79,278 |
| 24 Sep 2018 | INR | 533.04 | 547.14 | 510.9 | 526.89 | 526.89 | -6.81 (-1.28%) | 208,107 |
| 21 Sep 2018 | INR | 543.75 | 548.79 | 525 | 533.7 | 533.7 | -8.16 (-1.51%) | 107,076 |
| 19 Sep 2018 | INR | 552 | 552.06 | 537 | 541.86 | 541.86 | -14.58 (-2.62%) | 157,422 |
| 18 Sep 2018 | INR | 565.35 | 570.6 | 545.1 | 556.44 | 556.44 | -8.91 (-1.58%) | 149,013 |
| 17 Sep 2018 | INR | 558 | 577.29 | 532.11 | 565.35 | 565.35 | +0.15 (+0.03%) | 240,324 |
