| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 877.9 | 883.95 | 856.85 | 876.1 | 876.1 | -7.45 (-0.84%) | 27,309 |
| 30 Oct 2018 | INR | 870.35 | 887.85 | 859.95 | 883.55 | 883.55 | +21.1 (+2.45%) | 10,881 |
| 29 Oct 2018 | INR | 820.4 | 864.95 | 820.35 | 862.45 | 862.45 | +42.05 (+5.13%) | 7,410 |
| 26 Oct 2018 | INR | 834.85 | 834.85 | 807.5 | 820.4 | 820.4 | -21.3 (-2.53%) | 6,100 |
| 25 Oct 2018 | INR | 829.95 | 850 | 820.1 | 841.7 | 841.7 | +1.7 (+0.20%) | 1,341 |
| 24 Oct 2018 | INR | 833.9 | 846 | 811.15 | 840 | 840 | +14.5 (+1.76%) | 53,873 |
| 23 Oct 2018 | INR | 851 | 853.75 | 823 | 825.5 | 825.5 | -46 (-5.28%) | 3,090 |
| 22 Oct 2018 | INR | 875.2 | 896 | 851.35 | 871.5 | 871.5 | -15.65 (-1.76%) | 4,869 |
| 19 Oct 2018 | INR | 880 | 898 | 825 | 887.15 | 887.15 | +39.5 (+4.66%) | 3,799 |
| 17 Oct 2018 | INR | 870 | 898.9 | 845 | 847.65 | 847.65 | -22.25 (-2.56%) | 2,774 |
| 16 Oct 2018 | INR | 859 | 871.05 | 859 | 869.9 | 869.9 | +2.45 (+0.28%) | 1,080 |
| 15 Oct 2018 | INR | 889 | 889 | 864.2 | 867.45 | 867.45 | -21.5 (-2.42%) | 1,022 |
| 12 Oct 2018 | INR | 882.6 | 899 | 864.2 | 888.95 | 888.95 | +32.3 (+3.77%) | 26,074 |
| 11 Oct 2018 | INR | 854.5 | 899 | 838.7 | 856.65 | 856.65 | -19.65 (-2.24%) | 90,962 |
| 10 Oct 2018 | INR | 840 | 882.75 | 826.4 | 876.3 | 876.3 | +38.35 (+4.58%) | 3,028 |
| 9 Oct 2018 | INR | 806.05 | 852.9 | 796.45 | 837.95 | 837.95 | +33.75 (+4.20%) | 66,152 |
| 8 Oct 2018 | INR | 809.85 | 825 | 777.1 | 804.2 | 804.2 | +6.3 (+0.79%) | 22,125 |
| 5 Oct 2018 | INR | 821.75 | 845.5 | 777.05 | 797.9 | 797.9 | -33.5 (-4.03%) | 22,503 |
| 4 Oct 2018 | INR | 830 | 838.1 | 814 | 831.4 | 831.4 | -14.05 (-1.66%) | 15,256 |
| 3 Oct 2018 | INR | 856 | 859.25 | 830 | 845.45 | 845.45 | -17.4 (-2.02%) | 19,759 |
| 1 Oct 2018 | INR | 905 | 905 | 843.8 | 862.85 | 862.85 | -42.6 (-4.70%) | 10,459 |
| 28 Sep 2018 | INR | 945.15 | 950 | 887.85 | 905.45 | 905.45 | -25.8 (-2.77%) | 11,954 |
| 27 Sep 2018 | INR | 921.05 | 935.7 | 913.15 | 931.25 | 931.25 | +4.15 (+0.45%) | 10,962 |
| 26 Sep 2018 | INR | 901 | 939.95 | 901 | 927.1 | 927.1 | +32.7 (+3.66%) | 4,440 |
| 25 Sep 2018 | INR | 890 | 944 | 866.3 | 894.4 | 894.4 | +3.9 (+0.44%) | 24,702 |
| 24 Sep 2018 | INR | 930 | 935 | 862.8 | 890.5 | 890.5 | -39.55 (-4.25%) | 12,585 |
| 21 Sep 2018 | INR | 929.7 | 940.6 | 917.8 | 930.05 | 930.05 | +0.35 (+0.04%) | 17,288 |
| 19 Sep 2018 | INR | 936.3 | 937.2 | 922.35 | 929.7 | 929.7 | 0.0 (0.0%) | 4,070 |
| 18 Sep 2018 | INR | 930 | 941.9 | 928.5 | 929.7 | 929.7 | +0.25 (+0.03%) | 5,936 |
| 17 Sep 2018 | INR | 948 | 948 | 923.25 | 929.45 | 929.45 | -11.9 (-1.26%) | 4,963 |
