| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 30 Oct 2018 | INR | 473.8 | 479.7 | 462.65 | 472.1 | 472.1 | +8.65 (+1.87%) | 76,250 |
| 29 Oct 2018 | INR | 460 | 471.55 | 457.85 | 463.45 | 463.45 | -5.25 (-1.12%) | 80,305 |
| 26 Oct 2018 | INR | 435 | 474.05 | 432.05 | 468.7 | 468.7 | +34.8 (+8.02%) | 200,060 |
| 25 Oct 2018 | INR | 435 | 448.8 | 425.4 | 433.9 | 433.9 | -4.15 (-0.95%) | 166,880 |
| 24 Oct 2018 | INR | 442.2 | 446 | 432 | 438.05 | 438.05 | +2.85 (+0.65%) | 41,490 |
| 23 Oct 2018 | INR | 439.8 | 442.85 | 428.1 | 435.2 | 435.2 | -3.35 (-0.76%) | 82,955 |
| 22 Oct 2018 | INR | 467 | 467 | 436.25 | 438.55 | 438.55 | -19.45 (-4.25%) | 94,835 |
| 19 Oct 2018 | INR | 469.3 | 479.05 | 452 | 458 | 458 | -25.8 (-5.33%) | 91,905 |
| 17 Oct 2018 | INR | 491.9 | 495 | 477.2 | 483.8 | 483.8 | -4.85 (-0.99%) | 86,835 |
| 16 Oct 2018 | INR | 482 | 493.95 | 474 | 488.65 | 488.65 | +3.35 (+0.69%) | 95,155 |
| 15 Oct 2018 | INR | 489 | 495.05 | 481.65 | 485.3 | 485.3 | -0.4 (-0.08%) | 82,225 |
| 12 Oct 2018 | INR | 489 | 493.95 | 477 | 485.7 | 485.7 | +3 (+0.62%) | 150,800 |
| 11 Oct 2018 | INR | 443.95 | 488.65 | 431.8 | 482.7 | 482.7 | +28 (+6.16%) | 230,530 |
| 10 Oct 2018 | INR | 443.05 | 463 | 442.75 | 454.7 | 454.7 | +12.55 (+2.84%) | 101,620 |
| 9 Oct 2018 | INR | 448 | 459.7 | 440.05 | 442.15 | 442.15 | -4.3 (-0.96%) | 84,105 |
| 8 Oct 2018 | INR | 433.8 | 456.65 | 424.8 | 446.45 | 446.45 | +14.2 (+3.29%) | 209,820 |
| 5 Oct 2018 | INR | 437.25 | 444.95 | 423 | 432.25 | 432.25 | -5.15 (-1.18%) | 254,190 |
| 4 Oct 2018 | INR | 430 | 444.4 | 427.1 | 437.4 | 437.4 | +1.55 (+0.36%) | 190,720 |
| 3 Oct 2018 | INR | 445 | 446.55 | 433 | 435.85 | 435.85 | -1.7 (-0.39%) | 109,175 |
| 1 Oct 2018 | INR | 442.3 | 448.95 | 417.95 | 437.55 | 437.55 | -4.8 (-1.09%) | 139,660 |
| 28 Sep 2018 | INR | 468.05 | 468.05 | 438.5 | 442.35 | 442.35 | -24.7 (-5.29%) | 205,360 |
| 27 Sep 2018 | INR | 485.05 | 485.05 | 465.2 | 467.05 | 467.05 | -13.9 (-2.89%) | 127,355 |
| 26 Sep 2018 | INR | 472.1 | 499.9 | 472.1 | 480.95 | 480.95 | +10.2 (+2.17%) | 85,670 |
| 25 Sep 2018 | INR | 482.15 | 497.35 | 467.5 | 470.75 | 470.75 | -15.65 (-3.22%) | 253,530 |
| 24 Sep 2018 | INR | 512 | 512 | 482.95 | 486.4 | 486.4 | -26.05 (-5.08%) | 208,305 |
| 21 Sep 2018 | INR | 538.95 | 538.95 | 481.05 | 512.45 | 512.45 | -13.55 (-2.58%) | 153,960 |
| 19 Sep 2018 | INR | 534.5 | 539.95 | 523.95 | 526 | 526 | -8.2 (-1.54%) | 100,225 |
| 18 Sep 2018 | INR | 548 | 551.85 | 532.5 | 534.2 | 534.2 | -10.2 (-1.87%) | 69,545 |
| 17 Sep 2018 | INR | 528.95 | 554.4 | 520 | 544.4 | 544.4 | +16.25 (+3.08%) | 248,145 |
| 14 Sep 2018 | INR | 522.95 | 530 | 521.95 | 528.15 | 528.15 | +9.2 (+1.77%) | 92,090 |
