| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2018 | INR | 546.1 | 566.65 | 545.15 | 552.7 | 552.7 | +4.65 (+0.85%) | 367 |
| 18 Dec 2018 | INR | 549 | 568.25 | 546.05 | 548.05 | 548.05 | +1.2 (+0.22%) | 1,186 |
| 17 Dec 2018 | INR | 564.45 | 564.45 | 546.15 | 546.85 | 546.85 | -4.5 (-0.82%) | 356 |
| 14 Dec 2018 | INR | 557.05 | 570 | 550 | 551.35 | 551.35 | -5.5 (-0.99%) | 980 |
| 13 Dec 2018 | INR | 570.85 | 573.35 | 551.05 | 556.85 | 556.85 | -3.5 (-0.62%) | 1,847 |
| 12 Dec 2018 | INR | 544.95 | 570 | 540.15 | 560.35 | 560.35 | +16.1 (+2.96%) | 943 |
| 11 Dec 2018 | INR | 545.05 | 553 | 537 | 544.25 | 544.25 | -8.7 (-1.57%) | 556 |
| 10 Dec 2018 | INR | 541.05 | 563.95 | 539.9 | 552.95 | 552.95 | +5.35 (+0.98%) | 892 |
| 7 Dec 2018 | INR | 557.05 | 563.7 | 545 | 547.6 | 547.6 | -2.45 (-0.45%) | 671 |
| 6 Dec 2018 | INR | 566.3 | 566.3 | 547.2 | 550.05 | 550.05 | -13.25 (-2.35%) | 384 |
| 5 Dec 2018 | INR | 556.05 | 577.9 | 555.95 | 563.3 | 563.3 | -8.25 (-1.44%) | 647 |
| 4 Dec 2018 | INR | 555.05 | 576.5 | 555.05 | 571.55 | 571.55 | +4.4 (+0.78%) | 414 |
| 3 Dec 2018 | INR | 575.05 | 579.8 | 560.5 | 567.15 | 567.15 | +1.15 (+0.20%) | 727 |
| 30 Nov 2018 | INR | 566.8 | 573 | 565 | 566 | 566 | -3.25 (-0.57%) | 1,918 |
| 29 Nov 2018 | INR | 569 | 577.9 | 565.25 | 569.25 | 569.25 | +0.25 (+0.04%) | 148 |
| 28 Nov 2018 | INR | 572.05 | 576 | 564.9 | 569 | 569 | -3.05 (-0.53%) | 788 |
| 27 Nov 2018 | INR | 575 | 581.65 | 572.05 | 572.05 | 572.05 | -3.45 (-0.60%) | 208 |
| 26 Nov 2018 | INR | 591.85 | 595.7 | 571.55 | 575.5 | 575.5 | -1.05 (-0.18%) | 979 |
| 22 Nov 2018 | INR | 575.8 | 594.9 | 569.95 | 576.55 | 576.55 | +6.4 (+1.12%) | 5,955 |
| 21 Nov 2018 | INR | 570 | 578 | 565.5 | 570.15 | 570.15 | +1.35 (+0.24%) | 402 |
| 20 Nov 2018 | INR | 574.45 | 584.95 | 566.55 | 568.8 | 568.8 | -5.65 (-0.98%) | 328 |
| 19 Nov 2018 | INR | 601.95 | 602 | 565.05 | 574.45 | 574.45 | +6.15 (+1.08%) | 2,393 |
| 16 Nov 2018 | INR | 572.1 | 575 | 567 | 568.3 | 568.3 | -2.2 (-0.39%) | 1,093 |
| 15 Nov 2018 | INR | 583.45 | 583.45 | 569.95 | 570.5 | 570.5 | -3.1 (-0.54%) | 938 |
| 14 Nov 2018 | INR | 578.95 | 578.95 | 571.5 | 573.6 | 573.6 | +3.6 (+0.63%) | 644 |
| 13 Nov 2018 | INR | 579.4 | 579.4 | 562.05 | 570 | 570 | +1.2 (+0.21%) | 320 |
| 12 Nov 2018 | INR | 572.1 | 583.3 | 562.45 | 568.8 | 568.8 | -3.15 (-0.55%) | 1,228 |
| 9 Nov 2018 | INR | 574 | 584 | 566 | 571.95 | 571.95 | -4 (-0.69%) | 920 |
| 7 Nov 2018 | INR | 565.1 | 590.95 | 565.1 | 575.95 | 575.95 | +10.95 (+1.94%) | 193 |
| 6 Nov 2018 | INR | 572.75 | 589.9 | 560.4 | 565 | 565 | -10.1 (-1.76%) | 396 |
