| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 480.2 | 495 | 479.3 | 490.7 | 490.7 | +2.4 (+0.49%) | 1,631 |
| 13 Dec 2018 | INR | 468.55 | 492.45 | 468.55 | 488.3 | 488.3 | +14.75 (+3.11%) | 1,227 |
| 12 Dec 2018 | INR | 471.8 | 476.75 | 470 | 473.55 | 473.55 | +5.3 (+1.13%) | 1,935 |
| 11 Dec 2018 | INR | 456.9 | 475 | 456.8 | 468.25 | 468.25 | +17.25 (+3.82%) | 1,856 |
| 10 Dec 2018 | INR | 440.25 | 454.9 | 437.5 | 451 | 451 | +7.05 (+1.59%) | 1,269 |
| 7 Dec 2018 | INR | 426.3 | 455.7 | 426.25 | 443.95 | 443.95 | +11.55 (+2.67%) | 5,717 |
| 6 Dec 2018 | INR | 435 | 435 | 429.1 | 432.4 | 432.4 | +5.7 (+1.34%) | 3,042 |
| 5 Dec 2018 | INR | 425 | 434.9 | 424 | 426.7 | 426.7 | -3 (-0.70%) | 895 |
| 4 Dec 2018 | INR | 427.7 | 430.5 | 427.7 | 429.7 | 429.7 | -0.55 (-0.13%) | 170 |
| 3 Dec 2018 | INR | 424.9 | 432.05 | 424.9 | 430.25 | 430.25 | +6.25 (+1.47%) | 302 |
| 30 Nov 2018 | INR | 424 | 424.05 | 424 | 424 | 424 | +2.9 (+0.69%) | 320 |
| 29 Nov 2018 | INR | 422.05 | 423.75 | 413.85 | 421.1 | 421.1 | -4.4 (-1.03%) | 352 |
| 28 Nov 2018 | INR | 429.6 | 432.45 | 425 | 425.5 | 425.5 | -0.2 (-0.05%) | 235 |
| 27 Nov 2018 | INR | 428.25 | 428.4 | 422 | 425.7 | 425.7 | +0.15 (+0.04%) | 141 |
| 26 Nov 2018 | INR | 425.65 | 428.9 | 424.95 | 425.55 | 425.55 | +3.35 (+0.79%) | 248 |
| 22 Nov 2018 | INR | 425.3 | 428.8 | 422.2 | 422.2 | 422.2 | -3.5 (-0.82%) | 130 |
| 21 Nov 2018 | INR | 429.9 | 430.6 | 424 | 425.7 | 425.7 | +2.15 (+0.51%) | 100 |
| 20 Nov 2018 | INR | 424.8 | 425.5 | 423.5 | 423.55 | 423.55 | -1.7 (-0.40%) | 108 |
| 19 Nov 2018 | INR | 424.85 | 429.85 | 424.1 | 425.25 | 425.25 | -4.55 (-1.06%) | 263 |
| 16 Nov 2018 | INR | 424.4 | 435.95 | 423.3 | 429.8 | 429.8 | +4.95 (+1.17%) | 1,832 |
| 15 Nov 2018 | INR | 420.2 | 428 | 420.2 | 424.85 | 424.85 | +4.7 (+1.12%) | 1,919 |
| 14 Nov 2018 | INR | 422.1 | 428 | 419 | 420.15 | 420.15 | +5.95 (+1.44%) | 569 |
| 13 Nov 2018 | INR | 423.35 | 423.35 | 412.5 | 414.2 | 414.2 | -3.15 (-0.75%) | 464 |
| 12 Nov 2018 | INR | 420.2 | 434.25 | 417 | 417.35 | 417.35 | -1.55 (-0.37%) | 1,105 |
| 9 Nov 2018 | INR | 417 | 420.15 | 417 | 418.9 | 418.9 | +2.7 (+0.65%) | 721 |
| 7 Nov 2018 | INR | 413.95 | 416.9 | 413.95 | 416.2 | 416.2 | -1.45 (-0.35%) | 281 |
| 6 Nov 2018 | INR | 415 | 419 | 411.25 | 417.65 | 417.65 | -0.1 (-0.02%) | 348 |
| 5 Nov 2018 | INR | 420 | 422.1 | 414 | 417.75 | 417.75 | +3.4 (+0.82%) | 479 |
| 2 Nov 2018 | INR | 415.15 | 419.7 | 412.9 | 414.35 | 414.35 | +2.6 (+0.63%) | 1,030 |
| 1 Nov 2018 | INR | 416.2 | 416.2 | 410 | 411.75 | 411.75 | -3.2 (-0.77%) | 853 |
