| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 2,020 | 2,185 | 2,011.15 | 2,172.15 | 2,172.15 | +161.15 (+8.01%) | 118,015 |
| 30 Oct 2018 | INR | 2,016.2 | 2,068 | 1,985 | 2,011 | 2,011 | -14.6 (-0.72%) | 61,478 |
| 29 Oct 2018 | INR | 1,930 | 2,049 | 1,911.05 | 2,025.6 | 2,025.6 | +104.3 (+5.43%) | 113,680 |
| 26 Oct 2018 | INR | 1,891.85 | 1,935 | 1,796.75 | 1,921.3 | 1,921.3 | +55.95 (+3.00%) | 125,395 |
| 25 Oct 2018 | INR | 1,910 | 1,941 | 1,845.4 | 1,865.35 | 1,865.35 | -69.9 (-3.61%) | 88,307 |
| 24 Oct 2018 | INR | 1,946 | 1,968.7 | 1,901.9 | 1,935.25 | 1,935.25 | +27.25 (+1.43%) | 541,147 |
| 23 Oct 2018 | INR | 1,850 | 1,958 | 1,850 | 1,908 | 1,908 | +17.55 (+0.93%) | 72,834 |
| 22 Oct 2018 | INR | 1,957.9 | 1,977.65 | 1,873.05 | 1,890.45 | 1,890.45 | -4.25 (-0.22%) | 120,038 |
| 19 Oct 2018 | INR | 2,100 | 2,134.1 | 1,860 | 1,894.7 | 1,894.7 | -204.25 (-9.73%) | 220,450 |
| 17 Oct 2018 | INR | 2,356 | 2,368 | 2,081.1 | 2,098.95 | 2,098.95 | -230.05 (-9.88%) | 241,194 |
| 16 Oct 2018 | INR | 2,266 | 2,349.9 | 2,264.45 | 2,329 | 2,329 | +77.75 (+3.45%) | 49,429 |
| 15 Oct 2018 | INR | 2,270 | 2,288.35 | 2,207 | 2,251.25 | 2,251.25 | +6.05 (+0.27%) | 29,745 |
| 12 Oct 2018 | INR | 2,279.9 | 2,358 | 2,235.1 | 2,245.2 | 2,245.2 | +10.05 (+0.45%) | 73,009 |
| 11 Oct 2018 | INR | 2,305 | 2,319 | 2,215.35 | 2,235.15 | 2,235.15 | -159.75 (-6.67%) | 94,583 |
| 10 Oct 2018 | INR | 2,200 | 2,450 | 2,189.45 | 2,394.9 | 2,394.9 | +235.55 (+10.91%) | 117,958 |
| 9 Oct 2018 | INR | 2,126 | 2,205 | 2,060.55 | 2,159.35 | 2,159.35 | +45.65 (+2.16%) | 92,558 |
| 8 Oct 2018 | INR | 2,215 | 2,295 | 2,036 | 2,113.7 | 2,113.7 | -94.05 (-4.26%) | 107,036 |
| 5 Oct 2018 | INR | 2,298 | 2,320 | 2,168.95 | 2,207.75 | 2,207.75 | -90.75 (-3.95%) | 82,525 |
| 4 Oct 2018 | INR | 2,253.5 | 2,339 | 2,229 | 2,298.5 | 2,298.5 | -9.4 (-0.41%) | 84,315 |
| 3 Oct 2018 | INR | 2,269.9 | 2,418 | 2,223 | 2,307.9 | 2,307.9 | +33.9 (+1.49%) | 180,518 |
| 1 Oct 2018 | INR | 2,325 | 2,325 | 2,205 | 2,274 | 2,274 | -30.2 (-1.31%) | 90,273 |
| 28 Sep 2018 | INR | 2,382 | 2,407.8 | 2,254.2 | 2,304.2 | 2,304.2 | -64.1 (-2.71%) | 102,704 |
| 27 Sep 2018 | INR | 2,572.4 | 2,572.4 | 2,350 | 2,368.3 | 2,368.3 | -170.15 (-6.70%) | 59,875 |
| 26 Sep 2018 | INR | 2,579 | 2,582.25 | 2,512 | 2,538.45 | 2,538.45 | +11.75 (+0.47%) | 29,171 |
| 25 Sep 2018 | INR | 2,518 | 2,565.15 | 2,385 | 2,526.7 | 2,526.7 | +8.95 (+0.36%) | 100,181 |
| 24 Sep 2018 | INR | 2,755.6 | 2,761.45 | 2,491.35 | 2,517.75 | 2,517.75 | -231.65 (-8.43%) | 73,710 |
| 21 Sep 2018 | INR | 2,910 | 2,957.75 | 2,455.15 | 2,749.4 | 2,749.4 | -139 (-4.81%) | 250,507 |
| 19 Sep 2018 | INR | 2,945.15 | 2,962.65 | 2,881.5 | 2,888.4 | 2,888.4 | -40.95 (-1.40%) | 74,887 |
| 18 Sep 2018 | INR | 2,984.7 | 2,996.7 | 2,921.1 | 2,929.35 | 2,929.35 | -31.7 (-1.07%) | 48,774 |
| 17 Sep 2018 | INR | 3,042 | 3,051.55 | 2,950 | 2,961.05 | 2,961.05 | -80.3 (-2.64%) | 39,976 |
