| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 489.7 | 494.9 | 479.1 | 482.55 | 482.55 | -5.55 (-1.14%) | 1,225 |
| 13 Dec 2018 | INR | 489.8 | 494.9 | 480 | 488.1 | 488.1 | +16.85 (+3.58%) | 4,221 |
| 12 Dec 2018 | INR | 451.2 | 480 | 451.2 | 471.25 | 471.25 | +20 (+4.43%) | 2,092 |
| 11 Dec 2018 | INR | 427 | 456.3 | 427 | 451.25 | 451.25 | +9.35 (+2.12%) | 7,833 |
| 10 Dec 2018 | INR | 453.5 | 464.35 | 436 | 441.9 | 441.9 | -29.35 (-6.23%) | 9,133 |
| 7 Dec 2018 | INR | 483.7 | 483.7 | 465.05 | 471.25 | 471.25 | -5.85 (-1.23%) | 2,136 |
| 6 Dec 2018 | INR | 478.25 | 484.35 | 473 | 477.1 | 477.1 | -1.1 (-0.23%) | 3,760 |
| 5 Dec 2018 | INR | 479.55 | 489.6 | 473.95 | 478.2 | 478.2 | -0.5 (-0.10%) | 3,551 |
| 4 Dec 2018 | INR | 474.1 | 482.75 | 469.55 | 478.7 | 478.7 | +4.65 (+0.98%) | 3,427 |
| 3 Dec 2018 | INR | 485 | 485 | 465 | 474.05 | 474.05 | +9.1 (+1.96%) | 2,167 |
| 30 Nov 2018 | INR | 469.75 | 469.75 | 460.85 | 464.95 | 464.95 | +2.5 (+0.54%) | 4,110 |
| 29 Nov 2018 | INR | 467.05 | 470.85 | 453.05 | 462.45 | 462.45 | -7.8 (-1.66%) | 5,420 |
| 28 Nov 2018 | INR | 479.9 | 479.9 | 464 | 470.25 | 470.25 | -1.9 (-0.40%) | 2,505 |
| 27 Nov 2018 | INR | 468 | 475.5 | 461.05 | 472.15 | 472.15 | +7.9 (+1.70%) | 2,143 |
| 26 Nov 2018 | INR | 479.8 | 479.8 | 460.45 | 464.25 | 464.25 | -1.4 (-0.30%) | 1,851 |
| 22 Nov 2018 | INR | 480.4 | 483.4 | 461.35 | 465.65 | 465.65 | -9 (-1.90%) | 4,449 |
| 21 Nov 2018 | INR | 489.8 | 489.8 | 471.3 | 474.65 | 474.65 | -8.85 (-1.83%) | 4,746 |
| 20 Nov 2018 | INR | 485.95 | 493.3 | 482 | 483.5 | 483.5 | -2 (-0.41%) | 2,455 |
| 19 Nov 2018 | INR | 494.5 | 495 | 478.8 | 485.5 | 485.5 | +4.5 (+0.94%) | 2,202 |
| 16 Nov 2018 | INR | 498.95 | 498.95 | 478.2 | 481 | 481 | -4.1 (-0.85%) | 7,732 |
| 15 Nov 2018 | INR | 481.05 | 508.95 | 474.05 | 485.1 | 485.1 | -5.55 (-1.13%) | 14,750 |
| 14 Nov 2018 | INR | 490 | 494 | 480 | 490.65 | 490.65 | +0.35 (+0.07%) | 3,462 |
| 13 Nov 2018 | INR | 475 | 498.75 | 465.05 | 490.3 | 490.3 | +6.1 (+1.26%) | 14,178 |
| 12 Nov 2018 | INR | 511.65 | 522.75 | 474 | 484.2 | 484.2 | -27.35 (-5.35%) | 34,327 |
| 9 Nov 2018 | INR | 515 | 519.05 | 505 | 511.55 | 511.55 | -3.85 (-0.75%) | 3,704 |
| 7 Nov 2018 | INR | 504.75 | 524 | 504.75 | 515.4 | 515.4 | +10.75 (+2.13%) | 1,630 |
| 6 Nov 2018 | INR | 509.65 | 509.65 | 500 | 504.65 | 504.65 | +1.3 (+0.26%) | 2,014 |
| 5 Nov 2018 | INR | 507.25 | 508.95 | 495 | 503.35 | 503.35 | -3.9 (-0.77%) | 2,713 |
| 2 Nov 2018 | INR | 507.35 | 515.85 | 502 | 507.25 | 507.25 | +1.55 (+0.31%) | 4,522 |
| 1 Nov 2018 | INR | 487.05 | 517.95 | 487 | 505.7 | 505.7 | +17.6 (+3.61%) | 5,687 |
