| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 531.8 | 539 | 527 | 529.05 | 529.05 | -5.25 (-0.98%) | 14,648 |
| 13 Dec 2018 | INR | 540.05 | 546 | 529.6 | 534.3 | 534.3 | -5.05 (-0.94%) | 33,639 |
| 12 Dec 2018 | INR | 521 | 544.7 | 521 | 539.35 | 539.35 | +21.2 (+4.09%) | 68,261 |
| 11 Dec 2018 | INR | 490 | 522 | 480.5 | 518.15 | 518.15 | +22.9 (+4.62%) | 53,161 |
| 10 Dec 2018 | INR | 515.1 | 515.1 | 488.2 | 495.25 | 495.25 | -24.05 (-4.63%) | 30,597 |
| 7 Dec 2018 | INR | 520 | 529.9 | 515.05 | 519.3 | 519.3 | +11.25 (+2.21%) | 32,766 |
| 6 Dec 2018 | INR | 513.8 | 518 | 501 | 508.05 | 508.05 | -14.05 (-2.69%) | 35,277 |
| 5 Dec 2018 | INR | 525 | 528.85 | 516 | 522.1 | 522.1 | -7.65 (-1.44%) | 27,267 |
| 4 Dec 2018 | INR | 529.1 | 538 | 519 | 529.75 | 529.75 | +0.65 (+0.12%) | 35,826 |
| 3 Dec 2018 | INR | 535.05 | 538.6 | 523 | 529.1 | 529.1 | -3.25 (-0.61%) | 33,164 |
| 30 Nov 2018 | INR | 527.55 | 539.25 | 523.65 | 532.35 | 532.35 | +11.6 (+2.23%) | 66,077 |
| 29 Nov 2018 | INR | 526.3 | 528.9 | 509.45 | 520.75 | 520.75 | -1.45 (-0.28%) | 65,686 |
| 28 Nov 2018 | INR | 523.95 | 535 | 508.15 | 522.2 | 522.2 | -1.95 (-0.37%) | 134,336 |
| 27 Nov 2018 | INR | 485 | 531.6 | 485 | 524.15 | 524.15 | +36.6 (+7.51%) | 271,085 |
| 26 Nov 2018 | INR | 470 | 491.55 | 463.4 | 487.55 | 487.55 | +26.7 (+5.79%) | 97,919 |
| 22 Nov 2018 | INR | 474 | 474 | 456.35 | 460.85 | 460.85 | -1.9 (-0.41%) | 26,504 |
| 21 Nov 2018 | INR | 473.9 | 480 | 458.85 | 462.75 | 462.75 | -10.7 (-2.26%) | 44,303 |
| 20 Nov 2018 | INR | 483 | 491.2 | 470 | 473.45 | 473.45 | -8.05 (-1.67%) | 80,093 |
| 19 Nov 2018 | INR | 462.1 | 487 | 454.15 | 481.5 | 481.5 | +19.8 (+4.29%) | 76,146 |
| 16 Nov 2018 | INR | 468.65 | 470.3 | 455.75 | 461.7 | 461.7 | -7.25 (-1.55%) | 47,997 |
| 15 Nov 2018 | INR | 445 | 485 | 438.8 | 468.95 | 468.95 | +23.75 (+5.33%) | 140,694 |
| 14 Nov 2018 | INR | 425 | 451.3 | 425 | 445.2 | 445.2 | +18.8 (+4.41%) | 43,171 |
| 13 Nov 2018 | INR | 437.3 | 437.3 | 421 | 426.4 | 426.4 | -12.05 (-2.75%) | 78,787 |
| 12 Nov 2018 | INR | 448 | 449.5 | 435 | 438.45 | 438.45 | -12.1 (-2.69%) | 27,358 |
| 9 Nov 2018 | INR | 458.25 | 458.3 | 441 | 450.55 | 450.55 | -2.45 (-0.54%) | 47,035 |
| 7 Nov 2018 | INR | 445 | 456 | 444 | 453 | 453 | +13.75 (+3.13%) | 11,736 |
| 6 Nov 2018 | INR | 456 | 459.75 | 435 | 439.25 | 439.25 | -10.2 (-2.27%) | 30,038 |
| 5 Nov 2018 | INR | 473.1 | 474 | 446.55 | 449.45 | 449.45 | -22.65 (-4.80%) | 45,894 |
| 2 Nov 2018 | INR | 463.9 | 483 | 458.85 | 472.1 | 472.1 | +18.25 (+4.02%) | 44,367 |
| 1 Nov 2018 | INR | 445 | 456.4 | 441 | 453.85 | 453.85 | +12.3 (+2.79%) | 33,423 |
