| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 522.3 | 545 | 522.3 | 532.65 | 532.65 | +5.45 (+1.03%) | 25,973 |
| 13 Dec 2018 | INR | 529.4 | 536.25 | 524.7 | 527.2 | 527.2 | -2.4 (-0.45%) | 18,677 |
| 12 Dec 2018 | INR | 520.25 | 533.25 | 519.65 | 529.6 | 529.6 | +10.95 (+2.11%) | 10,606 |
| 11 Dec 2018 | INR | 502.1 | 521.1 | 500 | 518.65 | 518.65 | +8.25 (+1.62%) | 9,122 |
| 10 Dec 2018 | INR | 512.95 | 518.05 | 505 | 510.4 | 510.4 | -10.95 (-2.10%) | 11,541 |
| 7 Dec 2018 | INR | 512.5 | 525.5 | 509.65 | 521.35 | 521.35 | +10.3 (+2.02%) | 9,014 |
| 6 Dec 2018 | INR | 516.25 | 517 | 502.8 | 511.05 | 511.05 | -7.45 (-1.44%) | 13,269 |
| 5 Dec 2018 | INR | 521.85 | 524 | 514 | 518.5 | 518.5 | -4.75 (-0.91%) | 6,918 |
| 4 Dec 2018 | INR | 526 | 529.7 | 514.3 | 523.25 | 523.25 | -5.3 (-1.00%) | 12,660 |
| 3 Dec 2018 | INR | 538 | 544.15 | 525.3 | 528.55 | 528.55 | -9.95 (-1.85%) | 23,149 |
| 30 Nov 2018 | INR | 525.05 | 540.85 | 525 | 538.5 | 538.5 | +9.2 (+1.74%) | 10,235 |
| 29 Nov 2018 | INR | 527.85 | 534.85 | 523.85 | 529.3 | 529.3 | +6.05 (+1.16%) | 16,881 |
| 28 Nov 2018 | INR | 535.75 | 535.75 | 520.45 | 523.25 | 523.25 | -10.25 (-1.92%) | 14,844 |
| 27 Nov 2018 | INR | 525.85 | 537 | 524.95 | 533.5 | 533.5 | +2.8 (+0.53%) | 13,624 |
| 26 Nov 2018 | INR | 528.65 | 535 | 525.8 | 530.7 | 530.7 | +3.55 (+0.67%) | 7,717 |
| 22 Nov 2018 | INR | 531 | 541.8 | 524.9 | 527.15 | 527.15 | -6.2 (-1.16%) | 11,872 |
| 21 Nov 2018 | INR | 536.9 | 537 | 525 | 533.35 | 533.35 | +1.9 (+0.36%) | 2,158 |
| 20 Nov 2018 | INR | 535.05 | 541.05 | 526.65 | 531.45 | 531.45 | -5.75 (-1.07%) | 6,834 |
| 19 Nov 2018 | INR | 553 | 553 | 534.8 | 537.2 | 537.2 | -11.15 (-2.03%) | 12,685 |
| 16 Nov 2018 | INR | 520.65 | 552.7 | 520.65 | 548.35 | 548.35 | +30.6 (+5.91%) | 44,808 |
| 15 Nov 2018 | INR | 524.2 | 524.2 | 514.95 | 517.75 | 517.75 | -7.3 (-1.39%) | 16,121 |
| 14 Nov 2018 | INR | 515 | 528.5 | 511.2 | 525.05 | 525.05 | +8.7 (+1.68%) | 19,348 |
| 13 Nov 2018 | INR | 510.5 | 517.75 | 499.3 | 516.35 | 516.35 | +2.7 (+0.53%) | 21,399 |
| 12 Nov 2018 | INR | 510.4 | 520 | 506 | 513.65 | 513.65 | -0.4 (-0.08%) | 9,265 |
| 9 Nov 2018 | INR | 499.9 | 516 | 499.7 | 514.05 | 514.05 | +11.3 (+2.25%) | 14,193 |
| 7 Nov 2018 | INR | 503.75 | 510 | 497.95 | 502.75 | 502.75 | -2.5 (-0.49%) | 2,551 |
| 6 Nov 2018 | INR | 493.3 | 511.5 | 493.3 | 505.25 | 505.25 | +11.7 (+2.37%) | 28,014 |
| 5 Nov 2018 | INR | 488.5 | 501.8 | 488.15 | 493.55 | 493.55 | +3.25 (+0.66%) | 14,100 |
| 2 Nov 2018 | INR | 501 | 504 | 478.1 | 490.3 | 490.3 | -6.05 (-1.22%) | 120,011 |
| 1 Nov 2018 | INR | 495 | 508.05 | 491.4 | 496.35 | 496.35 | +5.8 (+1.18%) | 42,471 |
