| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 494.5 | 494.5 | 477.05 | 481.05 | 481.05 | -13.35 (-2.70%) | 9,013 |
| 13 Dec 2018 | INR | 468.25 | 497.5 | 465.55 | 494.4 | 494.4 | +38.75 (+8.50%) | 12,435 |
| 12 Dec 2018 | INR | 444.25 | 460 | 444.2 | 455.65 | 455.65 | +16.75 (+3.82%) | 4,814 |
| 11 Dec 2018 | INR | 424.7 | 442.55 | 416.15 | 438.9 | 438.9 | +8.95 (+2.08%) | 4,095 |
| 10 Dec 2018 | INR | 435.4 | 447.35 | 424.9 | 429.95 | 429.95 | -18.9 (-4.21%) | 4,326 |
| 7 Dec 2018 | INR | 459.5 | 460.05 | 445 | 448.85 | 448.85 | -4.7 (-1.04%) | 3,147 |
| 6 Dec 2018 | INR | 458.45 | 465 | 442.3 | 453.55 | 453.55 | -11.25 (-2.42%) | 6,779 |
| 5 Dec 2018 | INR | 469.8 | 472.05 | 460 | 464.8 | 464.8 | -10.25 (-2.16%) | 7,223 |
| 4 Dec 2018 | INR | 466.95 | 485.5 | 466.95 | 475.05 | 475.05 | +2.2 (+0.47%) | 5,853 |
| 3 Dec 2018 | INR | 476.45 | 498 | 465.5 | 472.85 | 472.85 | +1.85 (+0.39%) | 8,681 |
| 30 Nov 2018 | INR | 475.05 | 482.75 | 467.25 | 471 | 471 | -10.65 (-2.21%) | 6,123 |
| 29 Nov 2018 | INR | 480 | 489 | 477 | 481.65 | 481.65 | +7.75 (+1.64%) | 4,992 |
| 28 Nov 2018 | INR | 480 | 481.2 | 470.3 | 473.9 | 473.9 | -6.4 (-1.33%) | 5,075 |
| 27 Nov 2018 | INR | 477.5 | 485.95 | 475.5 | 480.3 | 480.3 | +3.35 (+0.70%) | 10,159 |
| 26 Nov 2018 | INR | 481.05 | 484 | 471.9 | 476.95 | 476.95 | +2.35 (+0.50%) | 9,541 |
| 22 Nov 2018 | INR | 489.6 | 489.6 | 469.7 | 474.6 | 474.6 | -12.5 (-2.57%) | 7,002 |
| 21 Nov 2018 | INR | 477.65 | 493 | 472.95 | 487.1 | 487.1 | +5.85 (+1.22%) | 10,324 |
| 20 Nov 2018 | INR | 494 | 495.6 | 478.55 | 481.25 | 481.25 | -15.45 (-3.11%) | 8,718 |
| 19 Nov 2018 | INR | 485.45 | 503.65 | 485 | 496.7 | 496.7 | +10.7 (+2.20%) | 17,800 |
| 16 Nov 2018 | INR | 493 | 493 | 478.45 | 486 | 486 | +1.95 (+0.40%) | 3,468 |
| 15 Nov 2018 | INR | 481.65 | 487.25 | 477.95 | 484.05 | 484.05 | +2.4 (+0.50%) | 16,479 |
| 14 Nov 2018 | INR | 477.5 | 488.75 | 471 | 481.65 | 481.65 | +9.15 (+1.94%) | 17,178 |
| 13 Nov 2018 | INR | 470.9 | 482 | 465.6 | 472.5 | 472.5 | -0.95 (-0.20%) | 9,097 |
| 12 Nov 2018 | INR | 495 | 498 | 465.7 | 473.45 | 473.45 | -13.9 (-2.85%) | 23,011 |
| 9 Nov 2018 | INR | 467.9 | 495 | 461.25 | 487.35 | 487.35 | +23.55 (+5.08%) | 14,746 |
| 7 Nov 2018 | INR | 459.95 | 467 | 459.95 | 463.8 | 463.8 | +5.75 (+1.26%) | 1,610 |
| 6 Nov 2018 | INR | 457.2 | 470 | 451.5 | 458.05 | 458.05 | +11.3 (+2.53%) | 11,888 |
| 5 Nov 2018 | INR | 457.05 | 459 | 439 | 446.75 | 446.75 | -10.3 (-2.25%) | 12,925 |
| 2 Nov 2018 | INR | 505 | 520 | 447.1 | 457.05 | 457.05 | -34.55 (-7.03%) | 40,210 |
| 1 Nov 2018 | INR | 464.9 | 505 | 460 | 491.6 | 491.6 | +32.75 (+7.14%) | 23,434 |
