| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 450.55 | 468.9 | 450.55 | 459.55 | 459.55 | +5.6 (+1.23%) | 8,166 |
| 13 Dec 2018 | INR | 464.4 | 467.8 | 453 | 453.95 | 453.95 | -7.9 (-1.71%) | 3,591 |
| 12 Dec 2018 | INR | 444.2 | 463.6 | 444.2 | 461.85 | 461.85 | +22.2 (+5.05%) | 10,313 |
| 11 Dec 2018 | INR | 421 | 444.8 | 418.4 | 439.65 | 439.65 | +15.4 (+3.63%) | 7,456 |
| 10 Dec 2018 | INR | 434.3 | 434.8 | 423.1 | 424.25 | 424.25 | -18 (-4.07%) | 8,086 |
| 7 Dec 2018 | INR | 453.6 | 455.2 | 439 | 442.25 | 442.25 | -8.2 (-1.82%) | 6,898 |
| 6 Dec 2018 | INR | 459.05 | 460.95 | 446.25 | 450.45 | 450.45 | -16.15 (-3.46%) | 4,311 |
| 5 Dec 2018 | INR | 479.5 | 484.4 | 463.15 | 466.6 | 466.6 | -0.35 (-0.07%) | 20,348 |
| 4 Dec 2018 | INR | 471.7 | 475.1 | 463.95 | 466.95 | 466.95 | -1.4 (-0.30%) | 5,940 |
| 3 Dec 2018 | INR | 497.5 | 497.5 | 468.05 | 468.35 | 468.35 | -10.75 (-2.24%) | 7,210 |
| 30 Nov 2018 | INR | 448.05 | 484.5 | 448.05 | 479.1 | 479.1 | +27.5 (+6.09%) | 19,535 |
| 29 Nov 2018 | INR | 470 | 470 | 445.75 | 451.6 | 451.6 | -8.45 (-1.84%) | 9,708 |
| 28 Nov 2018 | INR | 474.7 | 479.15 | 457.1 | 460.05 | 460.05 | -16.3 (-3.42%) | 13,128 |
| 27 Nov 2018 | INR | 482.65 | 488.45 | 475.15 | 476.35 | 476.35 | -7.65 (-1.58%) | 5,524 |
| 26 Nov 2018 | INR | 502.45 | 502.45 | 476.75 | 484 | 484 | -13.2 (-2.65%) | 16,219 |
| 22 Nov 2018 | INR | 508.3 | 515.55 | 495.65 | 497.2 | 497.2 | -5.2 (-1.04%) | 15,558 |
| 21 Nov 2018 | INR | 503 | 507 | 494.95 | 502.4 | 502.4 | +3.1 (+0.62%) | 12,126 |
| 20 Nov 2018 | INR | 511 | 512.05 | 495.05 | 499.3 | 499.3 | -15.05 (-2.93%) | 6,230 |
| 19 Nov 2018 | INR | 491.05 | 516.6 | 487 | 514.35 | 514.35 | +22.95 (+4.67%) | 19,550 |
| 16 Nov 2018 | INR | 498.1 | 505.95 | 486.25 | 491.4 | 491.4 | -8.5 (-1.70%) | 8,152 |
| 15 Nov 2018 | INR | 503.95 | 509.85 | 494.3 | 499.9 | 499.9 | -5.25 (-1.04%) | 5,274 |
| 14 Nov 2018 | INR | 525.45 | 525.45 | 502 | 505.15 | 505.15 | -15.9 (-3.05%) | 12,535 |
| 13 Nov 2018 | INR | 518.35 | 533.9 | 517.75 | 521.05 | 521.05 | +3.7 (+0.72%) | 7,642 |
| 12 Nov 2018 | INR | 537.4 | 537.4 | 515 | 517.35 | 517.35 | -18.65 (-3.48%) | 10,239 |
| 9 Nov 2018 | INR | 523.7 | 555 | 522 | 536 | 536 | +9.9 (+1.88%) | 20,025 |
| 7 Nov 2018 | INR | 525 | 530 | 521 | 526.1 | 526.1 | +5.45 (+1.05%) | 3,148 |
| 6 Nov 2018 | INR | 529.45 | 531.2 | 513.3 | 520.65 | 520.65 | -5.9 (-1.12%) | 8,323 |
| 5 Nov 2018 | INR | 519.1 | 538 | 519.1 | 526.55 | 526.55 | +10.8 (+2.09%) | 9,318 |
| 2 Nov 2018 | INR | 533 | 542.35 | 510.5 | 515.75 | 515.75 | -14.35 (-2.71%) | 24,641 |
| 1 Nov 2018 | INR | 486.05 | 536.1 | 486.05 | 530.1 | 530.1 | +43.8 (+9.01%) | 46,224 |
