| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 502.5 | 530.6 | 500.1 | 521.1 | 521.1 | +15.9 (+3.15%) | 45,454 |
| 30 Oct 2018 | INR | 499.65 | 514.9 | 497 | 505.2 | 505.2 | +8.6 (+1.73%) | 52,426 |
| 29 Oct 2018 | INR | 499.85 | 508 | 492 | 496.6 | 496.6 | +1.9 (+0.38%) | 44,355 |
| 26 Oct 2018 | INR | 495 | 503 | 489 | 494.7 | 494.7 | -3.05 (-0.61%) | 60,253 |
| 25 Oct 2018 | INR | 495 | 501 | 486.4 | 497.75 | 497.75 | -1.75 (-0.35%) | 24,224 |
| 24 Oct 2018 | INR | 494.05 | 506 | 491.75 | 499.5 | 499.5 | +12.7 (+2.61%) | 58,425 |
| 23 Oct 2018 | INR | 495 | 508.2 | 485 | 486.8 | 486.8 | -13.95 (-2.79%) | 77,975 |
| 22 Oct 2018 | INR | 501.6 | 517.2 | 499.3 | 500.75 | 500.75 | -7.55 (-1.49%) | 95,248 |
| 19 Oct 2018 | INR | 518.9 | 520 | 499.85 | 508.3 | 508.3 | -13.3 (-2.55%) | 98,114 |
| 17 Oct 2018 | INR | 546.55 | 553.75 | 518 | 521.6 | 521.6 | -25.05 (-4.58%) | 75,847 |
| 16 Oct 2018 | INR | 540.75 | 554 | 535.55 | 546.65 | 546.65 | +5.95 (+1.10%) | 38,842 |
| 15 Oct 2018 | INR | 565 | 565 | 537.65 | 540.7 | 540.7 | -3.1 (-0.57%) | 88,735 |
| 12 Oct 2018 | INR | 525.25 | 547.4 | 525.25 | 543.8 | 543.8 | +26.25 (+5.07%) | 94,696 |
| 11 Oct 2018 | INR | 512 | 525 | 495 | 517.55 | 517.55 | -4.65 (-0.89%) | 157,568 |
| 10 Oct 2018 | INR | 502.35 | 537.3 | 502.35 | 522.2 | 522.2 | +18.35 (+3.64%) | 74,400 |
| 9 Oct 2018 | INR | 503.7 | 509.8 | 499 | 503.85 | 503.85 | +2.1 (+0.42%) | 75,211 |
| 8 Oct 2018 | INR | 518 | 523.8 | 492.85 | 501.75 | 501.75 | -17 (-3.28%) | 135,512 |
| 5 Oct 2018 | INR | 519 | 526.55 | 512 | 518.75 | 518.75 | -6.1 (-1.16%) | 71,057 |
| 4 Oct 2018 | INR | 523.75 | 530 | 507.7 | 524.85 | 524.85 | -0.4 (-0.08%) | 65,697 |
| 3 Oct 2018 | INR | 528.5 | 542 | 521 | 525.25 | 525.25 | -5.25 (-0.99%) | 71,393 |
| 1 Oct 2018 | INR | 535 | 542.4 | 517.05 | 530.5 | 530.5 | -6.5 (-1.21%) | 80,947 |
| 28 Sep 2018 | INR | 554.05 | 560 | 527.95 | 537 | 537 | -8.7 (-1.59%) | 121,231 |
| 27 Sep 2018 | INR | 570.6 | 575.65 | 536.3 | 545.7 | 545.7 | -23.85 (-4.19%) | 73,906 |
| 26 Sep 2018 | INR | 577.35 | 577.35 | 565.1 | 569.55 | 569.55 | -0.85 (-0.15%) | 27,596 |
| 25 Sep 2018 | INR | 570 | 577.9 | 552.25 | 570.4 | 570.4 | -0.35 (-0.06%) | 66,726 |
| 24 Sep 2018 | INR | 593.3 | 593.35 | 562.15 | 570.75 | 570.75 | -22.45 (-3.78%) | 115,925 |
| 21 Sep 2018 | INR | 633.15 | 639.5 | 525.2 | 593.2 | 593.2 | -39.4 (-6.23%) | 161,307 |
| 19 Sep 2018 | INR | 632 | 657.4 | 625.2 | 632.6 | 632.6 | +0.75 (+0.12%) | 137,087 |
| 18 Sep 2018 | INR | 647.5 | 658.8 | 629 | 631.85 | 631.85 | -15.45 (-2.39%) | 93,525 |
| 17 Sep 2018 | INR | 623.9 | 653.75 | 614.3 | 647.3 | 647.3 | +18.45 (+2.93%) | 187,040 |
