| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | INR | 768.8 | 769.7 | 744.05 | 751.8 | 751.8 | -6.35 (-0.84%) | 71,343 |
| 1 Nov 2018 | INR | 740 | 774.65 | 740 | 758.15 | 758.15 | +32.95 (+4.54%) | 427,122 |
| 31 Oct 2018 | INR | 710 | 751 | 687.8 | 725.2 | 725.2 | +20.8 (+2.95%) | 106,585 |
| 30 Oct 2018 | INR | 690 | 711 | 690 | 704.4 | 704.4 | +15.1 (+2.19%) | 58,312 |
| 29 Oct 2018 | INR | 697.9 | 697.9 | 686 | 689.3 | 689.3 | +3.3 (+0.48%) | 33,990 |
| 26 Oct 2018 | INR | 720 | 720 | 675 | 686 | 686 | -31.75 (-4.42%) | 85,579 |
| 25 Oct 2018 | INR | 734 | 734 | 711 | 717.75 | 717.75 | -12 (-1.64%) | 53,922 |
| 24 Oct 2018 | INR | 731.95 | 735 | 715.45 | 729.75 | 729.75 | +1.5 (+0.21%) | 38,931 |
| 23 Oct 2018 | INR | 725 | 734.95 | 694.4 | 728.25 | 728.25 | -5.6 (-0.76%) | 51,558 |
| 22 Oct 2018 | INR | 744 | 745 | 720.75 | 733.85 | 733.85 | -1.1 (-0.15%) | 35,021 |
| 19 Oct 2018 | INR | 745 | 747 | 726.1 | 734.95 | 734.95 | -13.4 (-1.79%) | 75,663 |
| 17 Oct 2018 | INR | 769 | 769 | 742.5 | 748.35 | 748.35 | -9.25 (-1.22%) | 43,068 |
| 16 Oct 2018 | INR | 787.95 | 788 | 751 | 757.6 | 757.6 | -20.45 (-2.63%) | 72,443 |
| 15 Oct 2018 | INR | 795 | 802.5 | 770.05 | 778.05 | 778.05 | -10.8 (-1.37%) | 132,997 |
| 12 Oct 2018 | INR | 758 | 796.7 | 758 | 788.85 | 788.85 | +34.3 (+4.55%) | 77,773 |
| 11 Oct 2018 | INR | 745 | 773.7 | 719 | 754.55 | 754.55 | -27 (-3.45%) | 80,473 |
| 10 Oct 2018 | INR | 721.8 | 799 | 720 | 781.55 | 781.55 | +59.75 (+8.28%) | 121,572 |
| 9 Oct 2018 | INR | 748.15 | 759.6 | 699.2 | 721.8 | 721.8 | -24.7 (-3.31%) | 290,726 |
| 8 Oct 2018 | INR | 790 | 795.95 | 711.5 | 746.5 | 746.5 | -49.8 (-6.25%) | 187,688 |
| 5 Oct 2018 | INR | 814 | 826.8 | 780 | 796.3 | 796.3 | -17.5 (-2.15%) | 116,077 |
| 4 Oct 2018 | INR | 859 | 878 | 801.55 | 813.8 | 813.8 | -55.4 (-6.37%) | 65,464 |
| 3 Oct 2018 | INR | 887.45 | 896.65 | 859.05 | 869.2 | 869.2 | -20.35 (-2.29%) | 42,348 |
| 1 Oct 2018 | INR | 887 | 893.45 | 831.1 | 889.55 | 889.55 | +0.95 (+0.11%) | 166,889 |
| 28 Sep 2018 | INR | 891.25 | 907.75 | 860.45 | 888.6 | 888.6 | -1.6 (-0.18%) | 102,457 |
| 27 Sep 2018 | INR | 896 | 916.85 | 885.25 | 890.2 | 890.2 | -9.15 (-1.02%) | 54,043 |
| 26 Sep 2018 | INR | 903.5 | 918.4 | 890 | 899.35 | 899.35 | -1.55 (-0.17%) | 45,397 |
| 25 Sep 2018 | INR | 898.85 | 921.85 | 882.65 | 900.9 | 900.9 | +8.5 (+0.95%) | 117,440 |
| 24 Sep 2018 | INR | 900 | 909.95 | 868.55 | 892.4 | 892.4 | +2.3 (+0.26%) | 78,842 |
| 21 Sep 2018 | INR | 886 | 919.9 | 830.75 | 890.1 | 890.1 | +4 (+0.45%) | 135,199 |
| 19 Sep 2018 | INR | 894 | 899.9 | 875 | 886.1 | 886.1 | -3.05 (-0.34%) | 50,504 |
