| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2018 | INR | 560.05 | 583.95 | 558 | 575.1 | 575.1 | +5.85 (+1.03%) | 703 |
| 2 Nov 2018 | INR | 565.95 | 589.9 | 563.05 | 569.25 | 569.25 | +6.85 (+1.22%) | 2,278 |
| 1 Nov 2018 | INR | 550.85 | 573 | 550.85 | 562.4 | 562.4 | +19.95 (+3.68%) | 1,490 |
| 31 Oct 2018 | INR | 547.8 | 547.8 | 531 | 542.45 | 542.45 | -0.4 (-0.07%) | 948 |
| 30 Oct 2018 | INR | 545.9 | 546 | 532 | 542.85 | 542.85 | +8.75 (+1.64%) | 596 |
| 29 Oct 2018 | INR | 544 | 550 | 520 | 534.1 | 534.1 | +7.9 (+1.50%) | 1,529 |
| 26 Oct 2018 | INR | 539.85 | 539.85 | 520.2 | 526.2 | 526.2 | +1.1 (+0.21%) | 853 |
| 25 Oct 2018 | INR | 525.5 | 545.5 | 521 | 525.1 | 525.1 | -9.3 (-1.74%) | 1,075 |
| 24 Oct 2018 | INR | 544.25 | 552 | 522.05 | 534.4 | 534.4 | 0.0 (0.0%) | 2,922 |
| 23 Oct 2018 | INR | 551 | 567.6 | 532 | 534.4 | 534.4 | -17.05 (-3.09%) | 1,806 |
| 22 Oct 2018 | INR | 565 | 567.05 | 547.35 | 551.45 | 551.45 | -15.65 (-2.76%) | 1,217 |
| 19 Oct 2018 | INR | 545.1 | 574.8 | 545.1 | 567.1 | 567.1 | -9.25 (-1.60%) | 602 |
| 17 Oct 2018 | INR | 603 | 609.95 | 571.5 | 576.35 | 576.35 | -17.3 (-2.91%) | 4,218 |
| 16 Oct 2018 | INR | 589.85 | 596 | 575.5 | 593.65 | 593.65 | +21.8 (+3.81%) | 2,349 |
| 15 Oct 2018 | INR | 545 | 577.5 | 521.2 | 571.85 | 571.85 | +45.75 (+8.70%) | 4,925 |
| 12 Oct 2018 | INR | 506.05 | 544.7 | 506 | 526.1 | 526.1 | +25.2 (+5.03%) | 5,701 |
| 11 Oct 2018 | INR | 510 | 512.4 | 495 | 500.9 | 500.9 | -24.5 (-4.66%) | 6,722 |
| 10 Oct 2018 | INR | 525.25 | 536.95 | 521 | 525.4 | 525.4 | -13.8 (-2.56%) | 34,961 |
| 9 Oct 2018 | INR | 541.05 | 552.05 | 505 | 539.2 | 539.2 | -7.35 (-1.34%) | 3,461 |
| 8 Oct 2018 | INR | 550 | 555 | 535.5 | 546.55 | 546.55 | -10 (-1.80%) | 2,916 |
| 5 Oct 2018 | INR | 570.4 | 589.9 | 556 | 556.55 | 556.55 | -14.4 (-2.52%) | 3,729 |
| 4 Oct 2018 | INR | 571.55 | 588 | 565 | 570.95 | 570.95 | -19.8 (-3.35%) | 1,910 |
| 3 Oct 2018 | INR | 619.9 | 619.9 | 586 | 590.75 | 590.75 | -8.6 (-1.43%) | 2,215 |
| 1 Oct 2018 | INR | 639 | 639 | 575 | 599.35 | 599.35 | -18.05 (-2.92%) | 2,987 |
| 28 Sep 2018 | INR | 722.75 | 722.75 | 608.5 | 617.4 | 617.4 | -58.7 (-8.68%) | 2,548 |
| 27 Sep 2018 | INR | 704.9 | 704.95 | 672.15 | 676.1 | 676.1 | -7.05 (-1.03%) | 1,431 |
| 26 Sep 2018 | INR | 648.45 | 689.95 | 648.45 | 683.15 | 683.15 | +31.4 (+4.82%) | 6,876 |
| 25 Sep 2018 | INR | 682.05 | 685 | 635 | 651.75 | 651.75 | -41.45 (-5.98%) | 6,194 |
| 24 Sep 2018 | INR | 739.95 | 739.95 | 682.5 | 693.2 | 693.2 | -25.55 (-3.55%) | 1,648 |
| 21 Sep 2018 | INR | 755 | 756.25 | 700 | 718.75 | 718.75 | -28.55 (-3.82%) | 4,152 |
