| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 578.9 | 592.95 | 563 | 586.85 | 586.85 | +2.95 (+0.51%) | 1,354 |
| 13 Dec 2018 | INR | 561.8 | 587.95 | 560 | 583.9 | 583.9 | +14.6 (+2.56%) | 1,817 |
| 12 Dec 2018 | INR | 528.75 | 574 | 528.75 | 569.3 | 569.3 | +46.65 (+8.93%) | 1,720 |
| 11 Dec 2018 | INR | 510 | 532.05 | 504.25 | 522.65 | 522.65 | +10.85 (+2.12%) | 212 |
| 10 Dec 2018 | INR | 510 | 523.8 | 505 | 511.8 | 511.8 | -14.9 (-2.83%) | 230 |
| 7 Dec 2018 | INR | 531 | 536.9 | 522.45 | 526.7 | 526.7 | -5.65 (-1.06%) | 113 |
| 6 Dec 2018 | INR | 537 | 537 | 526.75 | 532.35 | 532.35 | -6.95 (-1.29%) | 200 |
| 5 Dec 2018 | INR | 527.6 | 567 | 527.6 | 539.3 | 539.3 | +0.55 (+0.10%) | 89 |
| 4 Dec 2018 | INR | 534.1 | 550.1 | 530.75 | 538.75 | 538.75 | -4.8 (-0.88%) | 198 |
| 3 Dec 2018 | INR | 522.1 | 548.95 | 522.1 | 543.55 | 543.55 | +7.25 (+1.35%) | 501 |
| 30 Nov 2018 | INR | 528.55 | 540 | 515 | 536.3 | 536.3 | +18.1 (+3.49%) | 600 |
| 29 Nov 2018 | INR | 523 | 525.95 | 510 | 518.2 | 518.2 | -5.35 (-1.02%) | 267 |
| 28 Nov 2018 | INR | 533.5 | 534.7 | 515 | 523.55 | 523.55 | -11.25 (-2.10%) | 163 |
| 27 Nov 2018 | INR | 542.95 | 542.95 | 531 | 534.8 | 534.8 | -10.7 (-1.96%) | 320 |
| 26 Nov 2018 | INR | 552 | 558.6 | 536 | 545.5 | 545.5 | -16.3 (-2.90%) | 254 |
| 22 Nov 2018 | INR | 546.1 | 567.1 | 543.55 | 561.8 | 561.8 | +8.85 (+1.60%) | 1,276 |
| 21 Nov 2018 | INR | 544.5 | 555.5 | 540.3 | 552.95 | 552.95 | -0.7 (-0.13%) | 122 |
| 20 Nov 2018 | INR | 540.85 | 575 | 524.95 | 553.65 | 553.65 | +5.3 (+0.97%) | 1,207 |
| 19 Nov 2018 | INR | 546 | 549 | 540 | 548.35 | 548.35 | +0.1 (+0.02%) | 164 |
| 16 Nov 2018 | INR | 550.15 | 558.1 | 545 | 548.25 | 548.25 | -6.6 (-1.19%) | 394 |
| 15 Nov 2018 | INR | 526.15 | 560 | 524 | 554.85 | 554.85 | +21.15 (+3.96%) | 893 |
| 14 Nov 2018 | INR | 516.5 | 540 | 515.5 | 533.7 | 533.7 | +14.1 (+2.71%) | 875 |
| 13 Nov 2018 | INR | 513.85 | 530.05 | 509.15 | 519.6 | 519.6 | -2.4 (-0.46%) | 464 |
| 12 Nov 2018 | INR | 495.25 | 536.8 | 485 | 522 | 522 | +29.55 (+6.00%) | 981 |
| 9 Nov 2018 | INR | 498 | 512.45 | 487 | 492.45 | 492.45 | -5.35 (-1.07%) | 304 |
| 7 Nov 2018 | INR | 491.15 | 500 | 487.1 | 497.8 | 497.8 | +2.4 (+0.48%) | 54 |
| 6 Nov 2018 | INR | 498.25 | 499.5 | 482.35 | 495.4 | 495.4 | +3.1 (+0.63%) | 216 |
| 5 Nov 2018 | INR | 497.4 | 498.55 | 489.4 | 492.3 | 492.3 | -12 (-2.38%) | 178 |
| 2 Nov 2018 | INR | 485 | 506 | 482.75 | 504.3 | 504.3 | +19.85 (+4.10%) | 1,043 |
| 1 Nov 2018 | INR | 463 | 490.4 | 458 | 484.45 | 484.45 | +35.75 (+7.97%) | 1,459 |
