| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 481 | 484.8 | 471 | 471.9 | 47.19 | -4.2 (-0.88%) | 33,930 |
| 13 Dec 2018 | INR | 485 | 485 | 475 | 476.1 | 47.61 | -4.8 (-1.00%) | 33,370 |
| 12 Dec 2018 | INR | 479.9 | 484.9 | 475 | 480.9 | 48.09 | +6.4 (+1.35%) | 18,790 |
| 11 Dec 2018 | INR | 464 | 482 | 464 | 474.5 | 47.45 | +9.5 (+2.04%) | 130,730 |
| 10 Dec 2018 | INR | 475 | 478 | 460 | 465 | 46.5 | -9 (-1.90%) | 47,690 |
| 7 Dec 2018 | INR | 471 | 474.9 | 471 | 474 | 47.4 | +7.7 (+1.65%) | 24,560 |
| 6 Dec 2018 | INR | 450 | 492 | 450 | 466.3 | 46.63 | -9.6 (-2.02%) | 46,900 |
| 5 Dec 2018 | INR | 487 | 487 | 474 | 475.9 | 47.59 | -9.9 (-2.04%) | 45,780 |
| 4 Dec 2018 | INR | 486 | 493 | 481.1 | 485.8 | 48.58 | -0.1 (-0.02%) | 38,940 |
| 3 Dec 2018 | INR | 483.5 | 492.9 | 475 | 485.9 | 48.59 | +11.9 (+2.51%) | 61,860 |
| 30 Nov 2018 | INR | 480 | 484 | 471.1 | 474 | 47.4 | -2.7 (-0.57%) | 62,030 |
| 29 Nov 2018 | INR | 472.9 | 482 | 472 | 476.7 | 47.67 | +4.8 (+1.02%) | 39,200 |
| 28 Nov 2018 | INR | 472.9 | 472.9 | 467.1 | 471.9 | 47.19 | +5.7 (+1.22%) | 24,790 |
| 27 Nov 2018 | INR | 474.6 | 483.9 | 462.8 | 466.2 | 46.62 | +0.9 (+0.19%) | 61,740 |
| 26 Nov 2018 | INR | 470 | 490 | 463.5 | 465.3 | 46.53 | -4.6 (-0.98%) | 80,050 |
| 22 Nov 2018 | INR | 480 | 487 | 468 | 469.9 | 46.99 | -2.9 (-0.61%) | 33,640 |
| 21 Nov 2018 | INR | 482 | 482 | 460.9 | 472.8 | 47.28 | -7.3 (-1.52%) | 43,140 |
| 20 Nov 2018 | INR | 489 | 491 | 467.1 | 480.1 | 48.01 | -7.9 (-1.62%) | 70,480 |
| 19 Nov 2018 | INR | 478.5 | 490.9 | 475 | 488 | 48.8 | +18.9 (+4.03%) | 57,610 |
| 16 Nov 2018 | INR | 510 | 510 | 443 | 469.1 | 46.91 | -24.3 (-4.93%) | 225,430 |
| 15 Nov 2018 | INR | 495 | 499.5 | 490.3 | 493.4 | 49.34 | -1.5 (-0.30%) | 32,040 |
| 14 Nov 2018 | INR | 511.7 | 517.7 | 477.8 | 494.9 | 49.49 | -2.9 (-0.58%) | 95,040 |
| 13 Nov 2018 | INR | 575 | 575 | 484 | 497.8 | 49.78 | -69.8 (-12.30%) | 370,490 |
| 12 Nov 2018 | INR | 589.6 | 592 | 560 | 567.6 | 56.76 | -22 (-3.73%) | 83,090 |
| 9 Nov 2018 | INR | 593.1 | 593.1 | 585 | 589.6 | 58.96 | -0.8 (-0.14%) | 42,310 |
| 7 Nov 2018 | INR | 589 | 590.4 | 589 | 590.4 | 59.04 | +3.1 (+0.53%) | 2,290 |
| 6 Nov 2018 | INR | 604 | 606 | 578 | 587.3 | 58.73 | -12.6 (-2.10%) | 42,920 |
| 5 Nov 2018 | INR | 601.8 | 602.8 | 586 | 599.9 | 59.99 | +13.7 (+2.34%) | 65,730 |
| 2 Nov 2018 | INR | 587 | 587 | 585 | 586.2 | 58.62 | +9.1 (+1.58%) | 27,550 |
| 1 Nov 2018 | INR | 577.1 | 577.1 | 577.1 | 577.1 | 57.71 | -10.9 (-1.85%) | 24,270 |
