| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Nov 2018 | INR | 612.95 | 664 | 609.9 | 628.3 | 628.3 | +15.35 (+2.50%) | 106,203 |
| 2 Nov 2018 | INR | 608.05 | 632.2 | 601.3 | 612.95 | 612.95 | +5.6 (+0.92%) | 22,641 |
| 1 Nov 2018 | INR | 619.95 | 626.95 | 601.3 | 607.35 | 607.35 | -10.65 (-1.72%) | 4,432 |
| 31 Oct 2018 | INR | 633.7 | 633.7 | 596.05 | 618 | 618 | +15.85 (+2.63%) | 8,347 |
| 30 Oct 2018 | INR | 590.15 | 609 | 590 | 602.15 | 602.15 | +7 (+1.18%) | 87,847 |
| 29 Oct 2018 | INR | 570 | 637.65 | 568.8 | 595.15 | 595.15 | +20.5 (+3.57%) | 34,737 |
| 26 Oct 2018 | INR | 566.05 | 579 | 566.05 | 574.65 | 574.65 | -0.75 (-0.13%) | 9,873 |
| 25 Oct 2018 | INR | 560 | 580 | 560 | 575.4 | 575.4 | +9.65 (+1.71%) | 10,090 |
| 24 Oct 2018 | INR | 545.1 | 579.55 | 545.1 | 565.75 | 565.75 | +13.4 (+2.43%) | 193,483 |
| 23 Oct 2018 | INR | 545 | 557.55 | 544 | 552.35 | 552.35 | -3.6 (-0.65%) | 17,823 |
| 22 Oct 2018 | INR | 568 | 571.15 | 548 | 555.95 | 555.95 | -11.45 (-2.02%) | 36,064 |
| 19 Oct 2018 | INR | 580 | 580 | 560.7 | 567.4 | 567.4 | -8.75 (-1.52%) | 2,531 |
| 17 Oct 2018 | INR | 577 | 589.4 | 572.05 | 576.15 | 576.15 | +0.9 (+0.16%) | 6,854 |
| 16 Oct 2018 | INR | 582 | 590.45 | 570.7 | 575.25 | 575.25 | -6.7 (-1.15%) | 22,560 |
| 15 Oct 2018 | INR | 558.9 | 602.5 | 558.75 | 581.95 | 581.95 | +22 (+3.93%) | 40,840 |
| 12 Oct 2018 | INR | 571 | 582.05 | 548.55 | 559.95 | 559.95 | -8.65 (-1.52%) | 57,580 |
| 11 Oct 2018 | INR | 562.15 | 574.95 | 553.3 | 568.6 | 568.6 | -10.9 (-1.88%) | 90,466 |
| 10 Oct 2018 | INR | 598.95 | 598.95 | 575 | 579.5 | 579.5 | -8.95 (-1.52%) | 43,976 |
| 9 Oct 2018 | INR | 587 | 601.8 | 580 | 588.45 | 588.45 | +2.05 (+0.35%) | 473,463 |
| 8 Oct 2018 | INR | 591 | 609 | 563 | 586.4 | 586.4 | -17.9 (-2.96%) | 40,047 |
| 5 Oct 2018 | INR | 610 | 617 | 596.3 | 604.3 | 604.3 | -8.6 (-1.40%) | 30,265 |
| 4 Oct 2018 | INR | 599.95 | 624.9 | 592 | 612.9 | 612.9 | +11.3 (+1.88%) | 66,861 |
| 3 Oct 2018 | INR | 610 | 610 | 595 | 601.6 | 601.6 | -6.85 (-1.13%) | 48,295 |
| 1 Oct 2018 | INR | 600.25 | 623 | 591.1 | 608.45 | 608.45 | -14.55 (-2.34%) | 86,278 |
| 28 Sep 2018 | INR | 638 | 645.5 | 601.25 | 623 | 623 | -14.85 (-2.33%) | 74,709 |
| 27 Sep 2018 | INR | 635 | 651.95 | 631 | 637.85 | 637.85 | -2.1 (-0.33%) | 53,856 |
| 26 Sep 2018 | INR | 648 | 648 | 635.5 | 639.95 | 639.95 | -0.05 (-0.01%) | 289,907 |
| 25 Sep 2018 | INR | 633 | 646.05 | 633 | 640 | 640 | +3.05 (+0.48%) | 54,759 |
| 24 Sep 2018 | INR | 643 | 655.45 | 625 | 636.95 | 636.95 | -3.1 (-0.48%) | 387,211 |
| 21 Sep 2018 | INR | 667 | 672 | 618.65 | 640.05 | 640.05 | -24.75 (-3.72%) | 284,415 |
