| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | INR | 584 | 584.95 | 575 | 578.35 | 578.35 | -8.1 (-1.38%) | 587 |
| 17 Dec 2018 | INR | 582.05 | 595 | 582.05 | 586.45 | 586.45 | -5.1 (-0.86%) | 564 |
| 14 Dec 2018 | INR | 581 | 593.5 | 575.05 | 591.55 | 591.55 | +10.55 (+1.82%) | 796 |
| 13 Dec 2018 | INR | 580 | 600 | 578.05 | 581 | 581 | -3.6 (-0.62%) | 1,027 |
| 12 Dec 2018 | INR | 596.6 | 600.45 | 576.1 | 584.6 | 584.6 | -7.85 (-1.33%) | 4,089 |
| 11 Dec 2018 | INR | 577.2 | 596 | 564 | 592.45 | 592.45 | +4.25 (+0.72%) | 3,793 |
| 10 Dec 2018 | INR | 601.95 | 601.95 | 574 | 588.2 | 588.2 | -4.95 (-0.83%) | 1,280 |
| 7 Dec 2018 | INR | 578.6 | 602.55 | 576.55 | 593.15 | 593.15 | +16.75 (+2.91%) | 2,247 |
| 6 Dec 2018 | INR | 586.6 | 586.6 | 576.1 | 576.4 | 576.4 | -8.45 (-1.44%) | 172 |
| 5 Dec 2018 | INR | 584.95 | 597.5 | 570.1 | 584.85 | 584.85 | +2.8 (+0.48%) | 2,939 |
| 4 Dec 2018 | INR | 582.1 | 591 | 575.05 | 582.05 | 582.05 | +3.1 (+0.54%) | 1,003 |
| 3 Dec 2018 | INR | 593.9 | 593.95 | 570 | 578.95 | 578.95 | -6.3 (-1.08%) | 2,163 |
| 30 Nov 2018 | INR | 579.2 | 589.95 | 560 | 585.25 | 585.25 | +6.1 (+1.05%) | 9,011 |
| 29 Nov 2018 | INR | 585.1 | 592.9 | 576.6 | 579.15 | 579.15 | -5.5 (-0.94%) | 1,505 |
| 28 Nov 2018 | INR | 594.6 | 594.6 | 584.6 | 584.65 | 584.65 | -5.45 (-0.92%) | 581 |
| 27 Nov 2018 | INR | 598.95 | 605 | 587.95 | 590.1 | 590.1 | -6.8 (-1.14%) | 1,792 |
| 26 Nov 2018 | INR | 594.95 | 602 | 586.85 | 596.9 | 596.9 | +2.85 (+0.48%) | 1,275 |
| 22 Nov 2018 | INR | 583.4 | 600.1 | 583.4 | 594.05 | 594.05 | +9.4 (+1.61%) | 2,434 |
| 21 Nov 2018 | INR | 581.55 | 594 | 570.05 | 584.65 | 584.65 | +11.6 (+2.02%) | 2,091 |
| 20 Nov 2018 | INR | 589.4 | 616.95 | 570 | 573.05 | 573.05 | -14.95 (-2.54%) | 1,366 |
| 19 Nov 2018 | INR | 589.65 | 598.1 | 580.2 | 588 | 588 | -3.7 (-0.63%) | 1,166 |
| 16 Nov 2018 | INR | 599.6 | 610 | 579.95 | 591.7 | 591.7 | -2 (-0.34%) | 2,216 |
| 15 Nov 2018 | INR | 597.2 | 609 | 590 | 593.7 | 593.7 | +5.2 (+0.88%) | 554 |
| 14 Nov 2018 | INR | 623.05 | 627.95 | 583.1 | 588.5 | 588.5 | -31 (-5.00%) | 2,585 |
| 13 Nov 2018 | INR | 596 | 623.85 | 594.5 | 619.5 | 619.5 | +20.05 (+3.34%) | 8,054 |
| 12 Nov 2018 | INR | 589 | 615 | 575 | 599.45 | 599.45 | +11.3 (+1.92%) | 5,510 |
| 9 Nov 2018 | INR | 600 | 600 | 576.85 | 588.15 | 588.15 | -5.25 (-0.88%) | 1,591 |
| 7 Nov 2018 | INR | 572.85 | 599 | 570 | 593.4 | 593.4 | +35.75 (+6.41%) | 2,183 |
| 6 Nov 2018 | INR | 570.45 | 596.45 | 556.1 | 557.65 | 557.65 | -4.45 (-0.79%) | 2,042 |
| 5 Nov 2018 | INR | 588.05 | 588.05 | 557.05 | 562.1 | 562.1 | -17.35 (-2.99%) | 2,169 |
