| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 471.45 | 479.9 | 470 | 472.85 | 472.85 | +1.3 (+0.28%) | 1,496 |
| 13 Dec 2018 | INR | 469 | 482.95 | 465.25 | 471.55 | 471.55 | +5.1 (+1.09%) | 3,125 |
| 12 Dec 2018 | INR | 459 | 475 | 447 | 466.45 | 466.45 | +10.15 (+2.22%) | 3,159 |
| 11 Dec 2018 | INR | 451 | 461.8 | 434.75 | 456.3 | 456.3 | +8.1 (+1.81%) | 2,101 |
| 10 Dec 2018 | INR | 438 | 458.15 | 438 | 448.2 | 448.2 | +4.15 (+0.93%) | 338 |
| 7 Dec 2018 | INR | 462.6 | 465 | 441.2 | 444.05 | 444.05 | -12.7 (-2.78%) | 1,243 |
| 6 Dec 2018 | INR | 463.05 | 466.25 | 451.7 | 456.75 | 456.75 | -10.45 (-2.24%) | 3,019 |
| 5 Dec 2018 | INR | 467.55 | 472.5 | 431 | 467.2 | 467.2 | -8.9 (-1.87%) | 15,795 |
| 4 Dec 2018 | INR | 472 | 479.4 | 469 | 476.1 | 476.1 | +6.45 (+1.37%) | 2,958 |
| 3 Dec 2018 | INR | 465.2 | 471.45 | 464 | 469.65 | 469.65 | +2.55 (+0.55%) | 1,930 |
| 30 Nov 2018 | INR | 469 | 471.7 | 465 | 467.1 | 467.1 | +3.85 (+0.83%) | 1,095 |
| 29 Nov 2018 | INR | 478 | 478 | 461.8 | 463.25 | 463.25 | -11.05 (-2.33%) | 8,126 |
| 28 Nov 2018 | INR | 476.9 | 500.55 | 471.5 | 474.3 | 474.3 | +2.9 (+0.62%) | 6,661 |
| 27 Nov 2018 | INR | 468 | 474.45 | 466.15 | 471.4 | 471.4 | +2.05 (+0.44%) | 1,903 |
| 26 Nov 2018 | INR | 474.15 | 477 | 465.1 | 469.35 | 469.35 | -2.8 (-0.59%) | 1,852 |
| 22 Nov 2018 | INR | 471.15 | 473.85 | 468 | 472.15 | 472.15 | +6.8 (+1.46%) | 1,582 |
| 21 Nov 2018 | INR | 469 | 469.2 | 462.95 | 465.35 | 465.35 | -6.55 (-1.39%) | 847 |
| 20 Nov 2018 | INR | 479.45 | 479.45 | 463.5 | 471.9 | 471.9 | -7.55 (-1.57%) | 2,968 |
| 19 Nov 2018 | INR | 489.35 | 489.65 | 477 | 479.45 | 479.45 | -9.9 (-2.02%) | 1,630 |
| 16 Nov 2018 | INR | 490.4 | 493.1 | 486.95 | 489.35 | 489.35 | -1.75 (-0.36%) | 1,168 |
| 15 Nov 2018 | INR | 492 | 492 | 490 | 491.1 | 491.1 | +1.7 (+0.35%) | 802 |
| 14 Nov 2018 | INR | 496.85 | 496.85 | 483 | 489.4 | 489.4 | -0.7 (-0.14%) | 1,457 |
| 13 Nov 2018 | INR | 487 | 492.15 | 484.45 | 490.1 | 490.1 | -0.45 (-0.09%) | 1,993 |
| 12 Nov 2018 | INR | 499.2 | 505.45 | 480.1 | 490.55 | 490.55 | -4.15 (-0.84%) | 5,006 |
| 9 Nov 2018 | INR | 495.6 | 503 | 491.35 | 494.7 | 494.7 | +3.65 (+0.74%) | 2,946 |
| 7 Nov 2018 | INR | 495 | 496.9 | 488 | 491.05 | 491.05 | +5.2 (+1.07%) | 738 |
| 6 Nov 2018 | INR | 498 | 498 | 478.3 | 485.85 | 485.85 | -13.5 (-2.70%) | 5,932 |
| 5 Nov 2018 | INR | 472.4 | 515.95 | 463.85 | 499.35 | 499.35 | +26.6 (+5.63%) | 18,373 |
| 2 Nov 2018 | INR | 484 | 484.15 | 470 | 472.75 | 472.75 | -8.35 (-1.74%) | 5,110 |
| 1 Nov 2018 | INR | 482.15 | 487 | 477.5 | 481.1 | 481.1 | +2 (+0.42%) | 1,624 |
