| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 445.05 | 448.3 | 438.1 | 439.7 | 439.7 | -2.6 (-0.59%) | 2,606 |
| 13 Dec 2018 | INR | 444.55 | 451.8 | 440.6 | 442.3 | 442.3 | -2.3 (-0.52%) | 748 |
| 12 Dec 2018 | INR | 441.85 | 451 | 431.05 | 444.6 | 444.6 | +13.5 (+3.13%) | 1,659 |
| 11 Dec 2018 | INR | 429.2 | 434.9 | 429.15 | 431.1 | 431.1 | -3.3 (-0.76%) | 1,254 |
| 10 Dec 2018 | INR | 437 | 444.8 | 415 | 434.4 | 434.4 | -4.45 (-1.01%) | 2,006 |
| 7 Dec 2018 | INR | 434.35 | 443 | 434.35 | 438.85 | 438.85 | +17.15 (+4.07%) | 6,689 |
| 6 Dec 2018 | INR | 427.05 | 430 | 417 | 421.7 | 421.7 | -4.55 (-1.07%) | 1,087 |
| 5 Dec 2018 | INR | 435 | 435.05 | 425.05 | 426.25 | 426.25 | -9.75 (-2.24%) | 1,644 |
| 4 Dec 2018 | INR | 440.25 | 449.7 | 430 | 436 | 436 | -14 (-3.11%) | 1,687 |
| 3 Dec 2018 | INR | 450.7 | 454 | 441.4 | 450 | 450 | +6.6 (+1.49%) | 724 |
| 30 Nov 2018 | INR | 441.2 | 452 | 441.15 | 443.4 | 443.4 | -2.1 (-0.47%) | 1,116 |
| 29 Nov 2018 | INR | 445 | 449.95 | 444 | 445.5 | 445.5 | -3.5 (-0.78%) | 638 |
| 28 Nov 2018 | INR | 455.05 | 461 | 445 | 449 | 449 | -2.5 (-0.55%) | 1,052 |
| 27 Nov 2018 | INR | 442.4 | 454 | 439.9 | 451.5 | 451.5 | +16 (+3.67%) | 4,845 |
| 26 Nov 2018 | INR | 441.85 | 441.85 | 425.6 | 435.5 | 435.5 | -4.3 (-0.98%) | 3,407 |
| 22 Nov 2018 | INR | 447.75 | 448 | 437.15 | 439.8 | 439.8 | -4 (-0.90%) | 924 |
| 21 Nov 2018 | INR | 455.95 | 459.9 | 441.6 | 443.8 | 443.8 | -11.2 (-2.46%) | 1,771 |
| 20 Nov 2018 | INR | 447.35 | 459.4 | 447 | 455 | 455 | +15.45 (+3.51%) | 8,690 |
| 19 Nov 2018 | INR | 445 | 449.95 | 435.15 | 439.55 | 439.55 | -7.9 (-1.77%) | 2,893 |
| 16 Nov 2018 | INR | 469.75 | 469.8 | 440.35 | 447.45 | 447.45 | -9.5 (-2.08%) | 4,996 |
| 15 Nov 2018 | INR | 474.9 | 481.95 | 451.4 | 456.95 | 456.95 | -16 (-3.38%) | 5,832 |
| 14 Nov 2018 | INR | 465.15 | 492 | 461.7 | 472.95 | 472.95 | +2.1 (+0.45%) | 2,507 |
| 13 Nov 2018 | INR | 484.85 | 485 | 465.25 | 470.85 | 470.85 | -9.15 (-1.91%) | 714 |
| 12 Nov 2018 | INR | 481.9 | 482 | 471.2 | 480 | 480 | +5.9 (+1.24%) | 994 |
| 9 Nov 2018 | INR | 482.5 | 482.95 | 469.35 | 474.1 | 474.1 | +2.75 (+0.58%) | 1,670 |
| 7 Nov 2018 | INR | 479.75 | 485 | 462.35 | 471.35 | 471.35 | +3.05 (+0.65%) | 2,125 |
| 6 Nov 2018 | INR | 478.3 | 478.3 | 462.5 | 468.3 | 468.3 | -10 (-2.09%) | 1,199 |
| 5 Nov 2018 | INR | 469.8 | 483 | 469.75 | 478.3 | 478.3 | +20.1 (+4.39%) | 3,310 |
| 2 Nov 2018 | INR | 471.05 | 476.95 | 457.4 | 458.2 | 458.2 | -11.75 (-2.50%) | 3,710 |
| 1 Nov 2018 | INR | 484.95 | 485 | 461 | 469.95 | 469.95 | -10.65 (-2.22%) | 3,984 |
