| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 837.5 | 847.9 | 818.5 | 844.6 | 844.6 | +14.1 (+1.70%) | 2,435,865 |
| 30 Oct 2018 | INR | 829 | 841.4 | 819.4 | 830.5 | 830.5 | +0.75 (+0.09%) | 1,876,874 |
| 29 Oct 2018 | INR | 813 | 834.45 | 807.65 | 829.75 | 829.75 | +22.85 (+2.83%) | 2,473,393 |
| 26 Oct 2018 | INR | 790 | 820 | 786.65 | 806.9 | 806.9 | +15.65 (+1.98%) | 3,738,778 |
| 25 Oct 2018 | INR | 785 | 796 | 777.8 | 791.25 | 791.25 | -0.35 (-0.04%) | 1,681,346 |
| 24 Oct 2018 | INR | 785.35 | 794.8 | 772.25 | 791.6 | 791.6 | +13.4 (+1.72%) | 2,060,580 |
| 23 Oct 2018 | INR | 771.9 | 787 | 766.15 | 778.2 | 778.2 | +3.4 (+0.44%) | 2,239,883 |
| 22 Oct 2018 | INR | 793.4 | 795.9 | 773.2 | 774.8 | 774.8 | -13.9 (-1.76%) | 2,766,247 |
| 19 Oct 2018 | INR | 810 | 810 | 782.5 | 788.7 | 788.7 | -11.4 (-1.42%) | 2,892,515 |
| 17 Oct 2018 | INR | 817.1 | 823.3 | 792.55 | 800.1 | 800.1 | -10.5 (-1.30%) | 2,975,579 |
| 16 Oct 2018 | INR | 811 | 819.65 | 808 | 810.6 | 810.6 | +3.4 (+0.42%) | 2,347,048 |
| 15 Oct 2018 | INR | 805.2 | 812 | 788.75 | 807.2 | 807.2 | +2.05 (+0.25%) | 2,234,430 |
| 12 Oct 2018 | INR | 784 | 809.75 | 777.1 | 805.15 | 805.15 | +26.25 (+3.37%) | 4,322,158 |
| 11 Oct 2018 | INR | 764 | 798 | 754.55 | 778.9 | 778.9 | -9.65 (-1.22%) | 3,766,505 |
| 10 Oct 2018 | INR | 746 | 796.35 | 740 | 788.55 | 788.55 | +39.05 (+5.21%) | 7,285,084 |
| 9 Oct 2018 | INR | 818.95 | 820.95 | 732.3 | 749.5 | 749.5 | -64.05 (-7.87%) | 8,683,946 |
| 8 Oct 2018 | INR | 792 | 819 | 774.7 | 813.55 | 813.55 | +21.45 (+2.71%) | 3,961,739 |
| 5 Oct 2018 | INR | 788.25 | 815.7 | 784 | 792.1 | 792.1 | +15.4 (+1.98%) | 7,398,167 |
| 4 Oct 2018 | INR | 785 | 797.5 | 760.3 | 776.7 | 776.7 | -17.8 (-2.24%) | 4,579,535 |
| 3 Oct 2018 | INR | 811.5 | 813 | 791.2 | 794.5 | 794.5 | -15.25 (-1.88%) | 3,478,716 |
| 1 Oct 2018 | INR | 800 | 814.4 | 782 | 809.75 | 809.75 | +4.15 (+0.52%) | 2,445,752 |
| 28 Sep 2018 | INR | 823.1 | 831.15 | 794.35 | 805.6 | 805.6 | -15.85 (-1.93%) | 3,145,969 |
| 27 Sep 2018 | INR | 833.6 | 843.65 | 815.5 | 821.45 | 821.45 | +6.75 (+0.83%) | 7,668,506 |
| 26 Sep 2018 | INR | 812 | 820 | 802.15 | 814.7 | 814.7 | +17.85 (+2.24%) | 4,080,359 |
| 25 Sep 2018 | INR | 791 | 814.3 | 778.15 | 796.85 | 796.85 | +5.75 (+0.73%) | 3,150,095 |
| 24 Sep 2018 | INR | 801.8 | 805 | 773.35 | 791.1 | 791.1 | -9.5 (-1.19%) | 3,244,812 |
| 21 Sep 2018 | INR | 834.2 | 836.65 | 779.2 | 800.6 | 800.6 | -23 (-2.79%) | 4,259,892 |
| 19 Sep 2018 | INR | 812.5 | 829.8 | 786.1 | 823.6 | 823.6 | -1.3 (-0.16%) | 5,347,338 |
| 18 Sep 2018 | INR | 819 | 843.95 | 818.65 | 824.9 | 824.9 | +1.45 (+0.18%) | 3,331,397 |
| 17 Sep 2018 | INR | 834.8 | 838 | 816.7 | 823.45 | 823.45 | -19.15 (-2.27%) | 2,843,632 |
