| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 2,000.42 | 2,048 | 1,992.4 | 2,040.48 | 408.096 | +24.82 (+1.23%) | 3,700 |
| 29 Oct 2018 | INR | 1,980 | 2,040 | 1,975.2 | 2,015.66 | 403.132 | +40.08 (+2.03%) | 3,235 |
| 26 Oct 2018 | INR | 1,973.98 | 1,993.32 | 1,969.4 | 1,975.58 | 395.116 | -10.66 (-0.54%) | 1,950 |
| 25 Oct 2018 | INR | 1,972.42 | 1,997.6 | 1,960 | 1,986.24 | 397.248 | +2.52 (+0.13%) | 2,360 |
| 24 Oct 2018 | INR | 1,995.12 | 2,013.2 | 1,969.2 | 1,983.72 | 396.744 | -6.56 (-0.33%) | 3,535 |
| 23 Oct 2018 | INR | 2,011.58 | 2,011.58 | 1,970 | 1,990.28 | 398.056 | -4.12 (-0.21%) | 3,815 |
| 22 Oct 2018 | INR | 2,048 | 2,048 | 1,990 | 1,994.4 | 398.88 | -21.74 (-1.08%) | 2,570 |
| 19 Oct 2018 | INR | 2,024.1 | 2,032.02 | 2,006.62 | 2,016.14 | 403.228 | -7.96 (-0.39%) | 1,920 |
| 17 Oct 2018 | INR | 2,119.5 | 2,134.14 | 2,020 | 2,024.1 | 404.82 | -75.62 (-3.60%) | 6,250 |
| 16 Oct 2018 | INR | 2,118.8 | 2,160 | 2,080 | 2,099.72 | 419.944 | +4.82 (+0.23%) | 7,255 |
| 15 Oct 2018 | INR | 2,032 | 2,138 | 1,986.6 | 2,094.9 | 418.98 | +78.58 (+3.90%) | 14,155 |
| 12 Oct 2018 | INR | 1,992.76 | 2,040 | 1,990 | 2,016.32 | 403.264 | +23.56 (+1.18%) | 4,455 |
| 11 Oct 2018 | INR | 1,964 | 2,000 | 1,946.44 | 1,992.76 | 398.552 | +6.84 (+0.34%) | 4,680 |
| 10 Oct 2018 | INR | 1,972.8 | 2,028.58 | 1,965.62 | 1,985.92 | 397.184 | +13.86 (+0.70%) | 15,210 |
| 9 Oct 2018 | INR | 1,970.86 | 1,993.66 | 1,970 | 1,972.06 | 394.412 | +2 (+0.10%) | 4,365 |
| 8 Oct 2018 | INR | 2,000 | 2,069.9 | 1,964 | 1,970.06 | 394.012 | -22.86 (-1.15%) | 5,960 |
| 5 Oct 2018 | INR | 2,028 | 2,040 | 1,986.24 | 1,992.92 | 398.584 | -36 (-1.77%) | 6,695 |
| 4 Oct 2018 | INR | 2,038.38 | 2,038.38 | 2,002.02 | 2,028.92 | 405.784 | -10.48 (-0.51%) | 2,165 |
| 3 Oct 2018 | INR | 2,024 | 2,056 | 1,992.8 | 2,039.4 | 407.88 | +26.32 (+1.31%) | 5,335 |
| 1 Oct 2018 | INR | 2,048.8 | 2,077.58 | 1,984 | 2,013.08 | 402.616 | -57.6 (-2.78%) | 10,730 |
| 28 Sep 2018 | INR | 2,110.02 | 2,125.7 | 2,040.5 | 2,070.68 | 414.136 | -45.44 (-2.15%) | 6,600 |
| 27 Sep 2018 | INR | 2,116.4 | 2,139.2 | 2,108.08 | 2,116.12 | 423.224 | +3.02 (+0.14%) | 3,335 |
| 26 Sep 2018 | INR | 2,124.42 | 2,145.6 | 2,100.1 | 2,113.1 | 422.62 | +2.38 (+0.11%) | 4,000 |
| 25 Sep 2018 | INR | 2,179.6 | 2,193.6 | 2,096 | 2,110.72 | 422.144 | -48.66 (-2.25%) | 10,190 |
| 24 Sep 2018 | INR | 2,200 | 2,200 | 2,156 | 2,159.38 | 431.876 | -17.26 (-0.79%) | 6,455 |
| 21 Sep 2018 | INR | 2,227.46 | 2,244 | 2,158 | 2,176.64 | 435.328 | -38.46 (-1.74%) | 10,400 |
| 19 Sep 2018 | INR | 2,232.9 | 2,255.94 | 2,207.6 | 2,215.1 | 443.02 | -17.8 (-0.80%) | 4,550 |
| 18 Sep 2018 | INR | 2,225.52 | 2,330 | 2,225.52 | 2,232.9 | 446.58 | -4.78 (-0.21%) | 8,130 |
| 17 Sep 2018 | INR | 2,239.2 | 2,249.96 | 2,222 | 2,237.68 | 447.536 | -3.66 (-0.16%) | 3,975 |
| 14 Sep 2018 | INR | 2,249.98 | 2,260 | 2,239.2 | 2,241.34 | 448.268 | +6.48 (+0.29%) | 2,670 |
