| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | INR | 567.65 | 624 | 565.6 | 607.3 | 607.3 | +36.15 (+6.33%) | 80,293 |
| 17 Dec 2018 | INR | 583.9 | 583.9 | 560.1 | 571.15 | 571.15 | +0.95 (+0.17%) | 10,874 |
| 14 Dec 2018 | INR | 567.55 | 576.65 | 567.55 | 570.2 | 570.2 | +0.5 (+0.09%) | 942 |
| 13 Dec 2018 | INR | 569.65 | 570.7 | 564.8 | 569.7 | 569.7 | -1.9 (-0.33%) | 2,593 |
| 12 Dec 2018 | INR | 578.7 | 578.7 | 563.1 | 571.6 | 571.6 | +3.35 (+0.59%) | 1,964 |
| 11 Dec 2018 | INR | 550.1 | 573.05 | 550.05 | 568.25 | 568.25 | -1.6 (-0.28%) | 4,382 |
| 10 Dec 2018 | INR | 552 | 571.6 | 552 | 569.85 | 569.85 | -1.45 (-0.25%) | 3,185 |
| 7 Dec 2018 | INR | 566.4 | 573.85 | 561 | 571.3 | 571.3 | +3.7 (+0.65%) | 5,569 |
| 6 Dec 2018 | INR | 568.05 | 570.9 | 558 | 567.6 | 567.6 | -4.4 (-0.77%) | 13,617 |
| 5 Dec 2018 | INR | 572 | 582.05 | 566.1 | 572 | 572 | +1.95 (+0.34%) | 10,161 |
| 4 Dec 2018 | INR | 581.1 | 581.1 | 560.1 | 570.05 | 570.05 | -11.45 (-1.97%) | 10,231 |
| 3 Dec 2018 | INR | 585 | 590 | 573.9 | 581.5 | 581.5 | +10.25 (+1.79%) | 4,220 |
| 30 Nov 2018 | INR | 570.25 | 578.2 | 570.2 | 571.25 | 571.25 | -5 (-0.87%) | 3,896 |
| 29 Nov 2018 | INR | 571.15 | 580.75 | 571.1 | 576.25 | 576.25 | -2.45 (-0.42%) | 1,422 |
| 28 Nov 2018 | INR | 592.05 | 592.05 | 570.3 | 578.7 | 578.7 | -8.15 (-1.39%) | 1,570 |
| 27 Nov 2018 | INR | 579 | 599 | 568.05 | 586.85 | 586.85 | +10.1 (+1.75%) | 2,638 |
| 26 Nov 2018 | INR | 575.25 | 585.95 | 535 | 576.75 | 576.75 | +0.8 (+0.14%) | 11,940 |
| 22 Nov 2018 | INR | 580 | 583.95 | 575 | 575.95 | 575.95 | -4.7 (-0.81%) | 2,674 |
| 21 Nov 2018 | INR | 582 | 585 | 575.05 | 580.65 | 580.65 | -8.1 (-1.38%) | 2,438 |
| 20 Nov 2018 | INR | 597.45 | 597.45 | 580.1 | 588.75 | 588.75 | -12.4 (-2.06%) | 5,919 |
| 19 Nov 2018 | INR | 600.25 | 603.9 | 600.05 | 601.15 | 601.15 | -2.15 (-0.36%) | 4,905 |
| 16 Nov 2018 | INR | 605 | 605 | 599.25 | 603.3 | 603.3 | -0.5 (-0.08%) | 8,598 |
| 15 Nov 2018 | INR | 609.5 | 610 | 595.9 | 603.8 | 603.8 | -20.75 (-3.32%) | 15,251 |
| 14 Nov 2018 | INR | 639.7 | 640 | 621 | 624.55 | 624.55 | -15.2 (-2.38%) | 4,760 |
| 13 Nov 2018 | INR | 629.05 | 645 | 625 | 639.75 | 639.75 | +9.45 (+1.50%) | 3,932 |
| 12 Nov 2018 | INR | 640.05 | 649.8 | 625 | 630.3 | 630.3 | -7.45 (-1.17%) | 7,583 |
| 9 Nov 2018 | INR | 633.65 | 639.9 | 611.95 | 637.75 | 637.75 | +19.5 (+3.15%) | 5,850 |
| 7 Nov 2018 | INR | 637 | 637 | 615.3 | 618.25 | 618.25 | +4.5 (+0.73%) | 12,542 |
| 6 Nov 2018 | INR | 619.9 | 619.9 | 605.1 | 613.75 | 613.75 | -0.5 (-0.08%) | 5,811 |
| 5 Nov 2018 | INR | 648.95 | 648.95 | 607.75 | 614.25 | 614.25 | -3.35 (-0.54%) | 13,352 |
