| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | INR | 476.2 | 476.2 | 467 | 473.05 | 473.05 | -0.3 (-0.06%) | 10,752 |
| 26 Nov 2018 | INR | 470 | 479.9 | 464 | 473.35 | 473.35 | +2.1 (+0.45%) | 18,959 |
| 22 Nov 2018 | INR | 466 | 474.65 | 465.85 | 471.25 | 471.25 | +7.95 (+1.72%) | 9,026 |
| 21 Nov 2018 | INR | 476.25 | 476.25 | 462 | 463.3 | 463.3 | -8.25 (-1.75%) | 7,947 |
| 20 Nov 2018 | INR | 481 | 481 | 461.5 | 471.55 | 471.55 | -8.25 (-1.72%) | 33,992 |
| 19 Nov 2018 | INR | 491.1 | 491.1 | 476 | 479.8 | 479.8 | -10.2 (-2.08%) | 12,359 |
| 16 Nov 2018 | INR | 491.3 | 493.5 | 487.05 | 490 | 490 | +0.1 (+0.02%) | 16,384 |
| 15 Nov 2018 | INR | 493.9 | 493.9 | 486 | 489.9 | 489.9 | -0.25 (-0.05%) | 11,055 |
| 14 Nov 2018 | INR | 494.25 | 495.45 | 481.75 | 490.15 | 490.15 | -0.7 (-0.14%) | 31,723 |
| 13 Nov 2018 | INR | 490 | 494 | 485 | 490.85 | 490.85 | +0.8 (+0.16%) | 13,514 |
| 12 Nov 2018 | INR | 495 | 506.8 | 475.25 | 490.05 | 490.05 | -6 (-1.21%) | 56,815 |
| 9 Nov 2018 | INR | 494.85 | 503.75 | 490 | 496.05 | 496.05 | +5.15 (+1.05%) | 45,077 |
| 7 Nov 2018 | INR | 494 | 507.8 | 480.1 | 490.9 | 490.9 | +4.4 (+0.90%) | 16,274 |
| 6 Nov 2018 | INR | 498 | 498 | 478 | 486.5 | 486.5 | -11.4 (-2.29%) | 53,123 |
| 5 Nov 2018 | INR | 461.5 | 518 | 461.5 | 497.9 | 497.9 | +25.2 (+5.33%) | 298,547 |
| 2 Nov 2018 | INR | 480.1 | 485.95 | 469 | 472.7 | 472.7 | -7.25 (-1.51%) | 21,820 |
| 1 Nov 2018 | INR | 483.35 | 487 | 476.5 | 479.95 | 479.95 | +0.45 (+0.09%) | 15,033 |
| 31 Oct 2018 | INR | 470.95 | 495 | 463.9 | 479.5 | 479.5 | +10.8 (+2.30%) | 33,111 |
| 30 Oct 2018 | INR | 446.65 | 484.05 | 446.65 | 468.7 | 468.7 | +24.5 (+5.52%) | 58,760 |
| 29 Oct 2018 | INR | 432.3 | 447.3 | 425.05 | 444.2 | 444.2 | +11.5 (+2.66%) | 34,283 |
| 26 Oct 2018 | INR | 427.95 | 438 | 416 | 432.7 | 432.7 | +4.6 (+1.07%) | 20,575 |
| 25 Oct 2018 | INR | 427.65 | 432.9 | 415 | 428.1 | 428.1 | -2.55 (-0.59%) | 18,243 |
| 24 Oct 2018 | INR | 440 | 446 | 429 | 430.65 | 430.65 | -5.3 (-1.22%) | 22,487 |
| 23 Oct 2018 | INR | 434.9 | 441.8 | 429.75 | 435.95 | 435.95 | -3.65 (-0.83%) | 13,623 |
| 22 Oct 2018 | INR | 458 | 458 | 436.05 | 439.6 | 439.6 | -10.5 (-2.33%) | 22,894 |
| 19 Oct 2018 | INR | 469 | 470.7 | 448.1 | 450.1 | 450.1 | -16.5 (-3.54%) | 21,922 |
| 17 Oct 2018 | INR | 485.95 | 486 | 465 | 466.6 | 466.6 | -13.05 (-2.72%) | 20,839 |
| 16 Oct 2018 | INR | 472 | 490.9 | 471.95 | 479.65 | 479.65 | +11.15 (+2.38%) | 24,143 |
| 15 Oct 2018 | INR | 475.7 | 478 | 466 | 468.5 | 468.5 | -3.9 (-0.83%) | 21,420 |
| 12 Oct 2018 | INR | 474.9 | 487.9 | 468 | 472.4 | 472.4 | -5.2 (-1.09%) | 75,103 |
