| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 513.15 | 516.9 | 509.25 | 514.55 | 257.275 | +8.8 (+1.74%) | 5,093 |
| 13 Dec 2018 | INR | 515.65 | 519.35 | 500 | 505.75 | 252.875 | -4.8 (-0.94%) | 7,561 |
| 12 Dec 2018 | INR | 483 | 514.05 | 483 | 510.55 | 255.275 | +23.3 (+4.78%) | 7,666 |
| 11 Dec 2018 | INR | 474 | 489 | 471 | 487.25 | 243.625 | +11.35 (+2.38%) | 8,169 |
| 10 Dec 2018 | INR | 481.4 | 482.45 | 475 | 475.9 | 237.95 | -13.1 (-2.68%) | 1,799 |
| 7 Dec 2018 | INR | 478.85 | 495 | 477.6 | 489 | 244.5 | +8 (+1.66%) | 2,052 |
| 6 Dec 2018 | INR | 482 | 485.35 | 478.25 | 481 | 240.5 | -1.65 (-0.34%) | 1,963 |
| 5 Dec 2018 | INR | 490 | 495.55 | 481.2 | 482.65 | 241.325 | -9.75 (-1.98%) | 4,124 |
| 4 Dec 2018 | INR | 498.8 | 508.7 | 490 | 492.4 | 246.2 | -1.3 (-0.26%) | 8,390 |
| 3 Dec 2018 | INR | 490.35 | 499.85 | 480 | 493.7 | 246.85 | +17.6 (+3.70%) | 8,602 |
| 30 Nov 2018 | INR | 486 | 487.75 | 471.55 | 476.1 | 238.05 | -3.5 (-0.73%) | 629 |
| 29 Nov 2018 | INR | 484 | 489 | 477.85 | 479.6 | 239.8 | -3.4 (-0.70%) | 4,526 |
| 28 Nov 2018 | INR | 486 | 490.25 | 481.05 | 483 | 241.5 | +0.65 (+0.13%) | 4,133 |
| 27 Nov 2018 | INR | 482.15 | 488.75 | 478.65 | 482.35 | 241.175 | -4.2 (-0.86%) | 8,197 |
| 26 Nov 2018 | INR | 490.35 | 498.75 | 481.15 | 486.55 | 243.275 | -10.4 (-2.09%) | 5,512 |
| 22 Nov 2018 | INR | 477 | 516 | 477 | 496.95 | 248.475 | +28.95 (+6.19%) | 44,929 |
| 21 Nov 2018 | INR | 473 | 473 | 467.6 | 468 | 234 | -4.25 (-0.90%) | 250 |
| 20 Nov 2018 | INR | 468 | 477 | 467 | 472.25 | 236.125 | -2 (-0.42%) | 7,589 |
| 19 Nov 2018 | INR | 470 | 476.1 | 467.45 | 474.25 | 237.125 | +3.75 (+0.80%) | 686 |
| 16 Nov 2018 | INR | 472 | 474.85 | 469 | 470.5 | 235.25 | -2.5 (-0.53%) | 553 |
| 15 Nov 2018 | INR | 473.25 | 478.2 | 469.65 | 473 | 236.5 | -5.85 (-1.22%) | 1,276 |
| 14 Nov 2018 | INR | 475 | 483 | 474.75 | 478.85 | 239.425 | +4.8 (+1.01%) | 7,387 |
| 13 Nov 2018 | INR | 471 | 477.95 | 471 | 474.05 | 237.025 | +5.2 (+1.11%) | 1,948 |
| 12 Nov 2018 | INR | 478.25 | 479 | 465.65 | 468.85 | 234.425 | +1.7 (+0.36%) | 2,560 |
| 9 Nov 2018 | INR | 473.1 | 475.9 | 465.15 | 467.15 | 233.575 | -6.6 (-1.39%) | 689 |
| 7 Nov 2018 | INR | 478.9 | 479.6 | 462.5 | 473.75 | 236.875 | +9.95 (+2.15%) | 273 |
| 6 Nov 2018 | INR | 472 | 472 | 463 | 463.8 | 231.9 | -9.4 (-1.99%) | 3,931 |
| 5 Nov 2018 | INR | 474 | 476.3 | 468 | 473.2 | 236.6 | -1.2 (-0.25%) | 3,322 |
| 2 Nov 2018 | INR | 478.8 | 485 | 473.4 | 474.4 | 237.2 | +4.55 (+0.97%) | 2,889 |
| 1 Nov 2018 | INR | 471.65 | 480 | 467 | 469.85 | 234.925 | -2.15 (-0.46%) | 16,661 |
