| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 1,875 | 1,947 | 1,861.55 | 1,931 | 386.2 | +57.4 (+3.06%) | 2,507,335 |
| 30 Oct 2018 | INR | 1,850.3 | 1,887.3 | 1,850 | 1,873.6 | 374.72 | +18.7 (+1.01%) | 2,193,015 |
| 29 Oct 2018 | INR | 1,792 | 1,867.1 | 1,781.9 | 1,854.9 | 370.98 | +63.35 (+3.54%) | 2,332,140 |
| 26 Oct 2018 | INR | 1,747.1 | 1,800 | 1,716.05 | 1,791.55 | 358.31 | +50.95 (+2.93%) | 1,879,760 |
| 25 Oct 2018 | INR | 1,715 | 1,755 | 1,691.5 | 1,740.6 | 348.12 | +23.7 (+1.38%) | 1,118,705 |
| 24 Oct 2018 | INR | 1,727 | 1,768.85 | 1,684.4 | 1,716.9 | 343.38 | +8.3 (+0.49%) | 1,994,770 |
| 23 Oct 2018 | INR | 1,700 | 1,752 | 1,690.25 | 1,708.6 | 341.72 | +4.5 (+0.26%) | 1,957,445 |
| 22 Oct 2018 | INR | 1,740.65 | 1,764.6 | 1,690.1 | 1,704.1 | 340.82 | -19.4 (-1.13%) | 1,315,470 |
| 19 Oct 2018 | INR | 1,744.4 | 1,776.6 | 1,710 | 1,723.5 | 344.7 | -30.65 (-1.75%) | 1,100,805 |
| 17 Oct 2018 | INR | 1,796.1 | 1,867 | 1,743.7 | 1,754.15 | 350.83 | -21.85 (-1.23%) | 3,869,885 |
| 16 Oct 2018 | INR | 1,770 | 1,799 | 1,760.95 | 1,776 | 355.2 | +13.7 (+0.78%) | 1,380,385 |
| 15 Oct 2018 | INR | 1,774 | 1,780.85 | 1,738 | 1,762.3 | 352.46 | -10.8 (-0.61%) | 1,411,675 |
| 12 Oct 2018 | INR | 1,729 | 1,813 | 1,725 | 1,773.1 | 354.62 | +46.05 (+2.67%) | 2,846,970 |
| 11 Oct 2018 | INR | 1,768 | 1,787.75 | 1,705 | 1,727.05 | 345.41 | -81.25 (-4.49%) | 1,877,400 |
| 10 Oct 2018 | INR | 1,705.5 | 1,820.05 | 1,696.05 | 1,808.3 | 361.66 | +109.1 (+6.42%) | 2,015,685 |
| 9 Oct 2018 | INR | 1,665 | 1,721.9 | 1,646.2 | 1,699.2 | 339.84 | +36.45 (+2.19%) | 1,857,130 |
| 8 Oct 2018 | INR | 1,697 | 1,719.95 | 1,616.65 | 1,662.75 | 332.55 | -37.35 (-2.20%) | 2,437,405 |
| 5 Oct 2018 | INR | 1,744.95 | 1,749.8 | 1,680 | 1,700.1 | 340.02 | -49 (-2.80%) | 1,276,100 |
| 4 Oct 2018 | INR | 1,735.1 | 1,768.95 | 1,697.3 | 1,749.1 | 349.82 | -14 (-0.79%) | 2,293,150 |
| 3 Oct 2018 | INR | 1,690.25 | 1,784.75 | 1,670 | 1,763.1 | 352.62 | +46.85 (+2.73%) | 2,517,940 |
| 1 Oct 2018 | INR | 1,719.65 | 1,735 | 1,615 | 1,716.25 | 343.25 | +5.15 (+0.30%) | 2,206,755 |
| 28 Sep 2018 | INR | 1,830 | 1,840 | 1,695 | 1,711.1 | 342.22 | -98.45 (-5.44%) | 1,823,730 |
| 27 Sep 2018 | INR | 1,895.4 | 1,905.95 | 1,777.15 | 1,809.55 | 361.91 | -79.35 (-4.20%) | 1,749,045 |
| 26 Sep 2018 | INR | 1,915.5 | 1,934 | 1,881.1 | 1,888.9 | 377.78 | -10.8 (-0.57%) | 1,022,305 |
| 25 Sep 2018 | INR | 1,901.05 | 1,928.95 | 1,861.85 | 1,899.7 | 379.94 | -5.1 (-0.27%) | 2,158,610 |
| 24 Sep 2018 | INR | 1,940 | 1,953.85 | 1,874 | 1,904.8 | 380.96 | -27.55 (-1.43%) | 1,747,725 |
| 21 Sep 2018 | INR | 1,997.4 | 2,029.2 | 1,685.2 | 1,932.35 | 386.47 | -50.2 (-2.53%) | 3,004,845 |
| 19 Sep 2018 | INR | 2,007.6 | 2,027.1 | 1,970.35 | 1,982.55 | 396.51 | -10.15 (-0.51%) | 1,934,280 |
| 18 Sep 2018 | INR | 2,015 | 2,060 | 1,981.35 | 1,992.7 | 398.54 | -32.45 (-1.60%) | 2,412,470 |
| 17 Sep 2018 | INR | 1,993.55 | 2,055 | 1,970.1 | 2,025.15 | 405.03 | +16.9 (+0.84%) | 2,569,305 |
