| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Oct 2018 | INR | 522.65 | 543.5 | 519 | 538.05 | 538.05 | +20.35 (+3.93%) | 64,488 |
| 30 Oct 2018 | INR | 536.95 | 536.95 | 510.45 | 517.7 | 517.7 | -3.95 (-0.76%) | 60,741 |
| 29 Oct 2018 | INR | 498 | 527 | 497 | 521.65 | 521.65 | +15.8 (+3.12%) | 55,668 |
| 26 Oct 2018 | INR | 530 | 530 | 500.25 | 505.85 | 505.85 | -19.6 (-3.73%) | 53,634 |
| 25 Oct 2018 | INR | 520 | 528.5 | 515.6 | 525.45 | 525.45 | +2.85 (+0.55%) | 56,382 |
| 24 Oct 2018 | INR | 512.95 | 526 | 510 | 522.6 | 522.6 | +15.65 (+3.09%) | 84,010 |
| 23 Oct 2018 | INR | 501 | 511 | 494.25 | 506.95 | 506.95 | +5.25 (+1.05%) | 50,779 |
| 22 Oct 2018 | INR | 505.95 | 513.5 | 496 | 501.7 | 501.7 | -1.55 (-0.31%) | 30,348 |
| 19 Oct 2018 | INR | 490 | 510 | 490 | 503.25 | 503.25 | +3.05 (+0.61%) | 63,409 |
| 17 Oct 2018 | INR | 515.35 | 515.35 | 498 | 500.2 | 500.2 | -8.3 (-1.63%) | 30,738 |
| 16 Oct 2018 | INR | 505.75 | 516.6 | 500.8 | 508.5 | 508.5 | +7.7 (+1.54%) | 27,400 |
| 15 Oct 2018 | INR | 522 | 522 | 496.25 | 500.8 | 500.8 | -8.55 (-1.68%) | 110,511 |
| 12 Oct 2018 | INR | 500 | 518 | 500 | 509.35 | 509.35 | +12.4 (+2.50%) | 39,417 |
| 11 Oct 2018 | INR | 505.9 | 513.4 | 486.05 | 496.95 | 496.95 | -18.05 (-3.50%) | 65,167 |
| 10 Oct 2018 | INR | 492 | 521.35 | 486.2 | 515 | 515 | +30.65 (+6.33%) | 46,344 |
| 9 Oct 2018 | INR | 480.65 | 487.35 | 475.75 | 484.35 | 484.35 | +5 (+1.04%) | 39,918 |
| 8 Oct 2018 | INR | 509.95 | 509.95 | 471 | 479.35 | 479.35 | -29.75 (-5.84%) | 126,018 |
| 5 Oct 2018 | INR | 514.15 | 518.3 | 501 | 509.1 | 509.1 | -6.95 (-1.35%) | 61,905 |
| 4 Oct 2018 | INR | 522.5 | 531 | 508.8 | 516.05 | 516.05 | -13.5 (-2.55%) | 72,959 |
| 3 Oct 2018 | INR | 539 | 545 | 523 | 529.55 | 529.55 | -5.45 (-1.02%) | 59,026 |
| 1 Oct 2018 | INR | 526.05 | 539 | 515.1 | 535 | 535 | +5.85 (+1.11%) | 69,522 |
| 28 Sep 2018 | INR | 540 | 546.05 | 525 | 529.15 | 529.15 | -7.55 (-1.41%) | 78,085 |
| 27 Sep 2018 | INR | 550.1 | 558.75 | 532.55 | 536.7 | 536.7 | -35.4 (-6.19%) | 191,858 |
| 26 Sep 2018 | INR | 580 | 584.35 | 565.5 | 572.1 | 572.1 | -3.25 (-0.56%) | 37,319 |
| 25 Sep 2018 | INR | 569.3 | 581.4 | 558.5 | 575.35 | 575.35 | +8.15 (+1.44%) | 96,848 |
| 24 Sep 2018 | INR | 569.9 | 573.95 | 555.05 | 567.2 | 567.2 | +2.5 (+0.44%) | 59,863 |
| 21 Sep 2018 | INR | 575 | 576.2 | 549.95 | 564.7 | 564.7 | -3.5 (-0.62%) | 141,395 |
| 19 Sep 2018 | INR | 581 | 584.2 | 565 | 568.2 | 568.2 | -10.6 (-1.83%) | 67,034 |
| 18 Sep 2018 | INR | 599.5 | 599.85 | 576.65 | 578.8 | 578.8 | -19.95 (-3.33%) | 50,837 |
| 17 Sep 2018 | INR | 613 | 613 | 596 | 598.75 | 598.75 | -15.45 (-2.52%) | 70,575 |
