| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Nov 2018 | INR | 767 | 827 | 758.95 | 816.75 | 816.75 | +63.35 (+8.41%) | 184,988 |
| 1 Nov 2018 | INR | 753.1 | 777 | 750 | 753.4 | 753.4 | -8.35 (-1.10%) | 12,780 |
| 31 Oct 2018 | INR | 755 | 769 | 740.1 | 761.75 | 761.75 | +16.15 (+2.17%) | 13,461 |
| 30 Oct 2018 | INR | 754 | 774.5 | 740 | 745.6 | 745.6 | -3.55 (-0.47%) | 12,706 |
| 29 Oct 2018 | INR | 705 | 777.7 | 695 | 749.15 | 749.15 | +55.6 (+8.02%) | 22,019 |
| 26 Oct 2018 | INR | 720 | 729.9 | 682.7 | 693.55 | 693.55 | -32.75 (-4.51%) | 30,137 |
| 25 Oct 2018 | INR | 734 | 743.9 | 725 | 726.3 | 726.3 | -18.3 (-2.46%) | 19,050 |
| 24 Oct 2018 | INR | 760 | 763.9 | 730.95 | 744.6 | 744.6 | -2.95 (-0.39%) | 11,235 |
| 23 Oct 2018 | INR | 751 | 761.9 | 692 | 747.55 | 747.55 | -13.6 (-1.79%) | 84,451 |
| 22 Oct 2018 | INR | 775 | 784.3 | 756.15 | 761.15 | 761.15 | -6.95 (-0.90%) | 8,635 |
| 19 Oct 2018 | INR | 801 | 801 | 757 | 768.1 | 768.1 | -42.85 (-5.28%) | 22,292 |
| 17 Oct 2018 | INR | 812.35 | 829.9 | 794.7 | 810.95 | 810.95 | +4.05 (+0.50%) | 46,582 |
| 16 Oct 2018 | INR | 786.15 | 813 | 777.05 | 806.9 | 806.9 | +27 (+3.46%) | 49,173 |
| 15 Oct 2018 | INR | 809.95 | 809.95 | 774 | 779.9 | 779.9 | -25.35 (-3.15%) | 66,775 |
| 12 Oct 2018 | INR | 792.45 | 814 | 790.95 | 805.25 | 805.25 | +16.7 (+2.12%) | 49,932 |
| 11 Oct 2018 | INR | 780 | 797 | 760 | 788.55 | 788.55 | -6.95 (-0.87%) | 22,265 |
| 10 Oct 2018 | INR | 770 | 805.05 | 770 | 795.5 | 795.5 | +16.25 (+2.09%) | 43,958 |
| 9 Oct 2018 | INR | 798 | 798 | 761.6 | 779.25 | 779.25 | -8.4 (-1.07%) | 156,162 |
| 8 Oct 2018 | INR | 815.7 | 825 | 755 | 787.65 | 787.65 | -27.9 (-3.42%) | 35,009 |
| 5 Oct 2018 | INR | 839.8 | 839.8 | 812 | 815.55 | 815.55 | -16.25 (-1.95%) | 34,010 |
| 4 Oct 2018 | INR | 885 | 885 | 825.5 | 831.8 | 831.8 | -64.75 (-7.22%) | 88,203 |
| 3 Oct 2018 | INR | 911.9 | 915 | 890.1 | 896.55 | 896.55 | +1.1 (+0.12%) | 43,080 |
| 1 Oct 2018 | INR | 875 | 900 | 831 | 895.45 | 895.45 | +17.5 (+1.99%) | 32,066 |
| 28 Sep 2018 | INR | 895 | 901.45 | 855.4 | 877.95 | 877.95 | -13.65 (-1.53%) | 42,916 |
| 27 Sep 2018 | INR | 904 | 944 | 875 | 891.6 | 891.6 | +41.7 (+4.91%) | 135,320 |
| 26 Sep 2018 | INR | 981 | 989.95 | 812.2 | 849.9 | 849.9 | -130.85 (-13.34%) | 731,357 |
| 25 Sep 2018 | INR | 982.3 | 983.95 | 955 | 980.75 | 980.75 | +1.7 (+0.17%) | 14,643 |
| 24 Sep 2018 | INR | 985 | 1,000.1 | 935.1 | 979.05 | 979.05 | -6.85 (-0.69%) | 36,881 |
| 21 Sep 2018 | INR | 999.9 | 1,015 | 950.1 | 985.9 | 985.9 | -2.75 (-0.28%) | 41,820 |
| 19 Sep 2018 | INR | 1,020.95 | 1,020.95 | 980 | 988.65 | 988.65 | -22.75 (-2.25%) | 33,084 |
