| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 466 | 478 | 458 | 468.4 | 468.4 | +1.85 (+0.40%) | 6,947 |
| 13 Dec 2018 | INR | 486.4 | 487.9 | 455 | 466.55 | 466.55 | +1.55 (+0.33%) | 13,505 |
| 12 Dec 2018 | INR | 458.8 | 465 | 450 | 465 | 465 | +22.1 (+4.99%) | 4,487 |
| 11 Dec 2018 | INR | 414 | 442.9 | 414 | 442.9 | 442.9 | +21.05 (+4.99%) | 15,753 |
| 10 Dec 2018 | INR | 420 | 437.9 | 413.7 | 421.85 | 421.85 | -13.6 (-3.12%) | 16,736 |
| 7 Dec 2018 | INR | 440.1 | 445 | 432.1 | 435.45 | 435.45 | -3.05 (-0.70%) | 5,089 |
| 6 Dec 2018 | INR | 451.05 | 452.1 | 435.25 | 438.5 | 438.5 | -16.65 (-3.66%) | 11,460 |
| 5 Dec 2018 | INR | 457.3 | 461 | 453 | 455.15 | 455.15 | -11.25 (-2.41%) | 6,165 |
| 4 Dec 2018 | INR | 464 | 469.95 | 441.05 | 466.4 | 466.4 | +4.4 (+0.95%) | 6,476 |
| 3 Dec 2018 | INR | 488.95 | 488.95 | 455.3 | 462 | 462 | -7.65 (-1.63%) | 6,314 |
| 30 Nov 2018 | INR | 454 | 473.95 | 453 | 469.65 | 469.65 | +8.95 (+1.94%) | 6,741 |
| 29 Nov 2018 | INR | 470 | 472 | 453 | 460.7 | 460.7 | -3.6 (-0.78%) | 5,537 |
| 28 Nov 2018 | INR | 477 | 484 | 461 | 464.3 | 464.3 | -12.25 (-2.57%) | 6,522 |
| 27 Nov 2018 | INR | 479 | 484.3 | 456 | 476.55 | 476.55 | +8.85 (+1.89%) | 20,116 |
| 26 Nov 2018 | INR | 481.1 | 492 | 453 | 467.7 | 467.7 | -9.1 (-1.91%) | 57,555 |
| 22 Nov 2018 | INR | 490 | 501.5 | 471.6 | 476.8 | 476.8 | -18.2 (-3.68%) | 17,710 |
| 21 Nov 2018 | INR | 503 | 512 | 482 | 495 | 495 | -6.75 (-1.35%) | 18,369 |
| 20 Nov 2018 | INR | 522 | 533 | 501.75 | 501.75 | 501.75 | -26.4 (-5.00%) | 52,705 |
| 19 Nov 2018 | INR | 561.85 | 561.85 | 520 | 528.15 | 528.15 | -6.95 (-1.30%) | 77,745 |
| 16 Nov 2018 | INR | 509.6 | 535.1 | 509 | 535.1 | 535.1 | +25.45 (+4.99%) | 34,560 |
| 15 Nov 2018 | INR | 530 | 530 | 507.5 | 509.65 | 509.65 | -24.55 (-4.60%) | 48,906 |
| 14 Nov 2018 | INR | 532.5 | 564 | 516.2 | 534.2 | 534.2 | -9.15 (-1.68%) | 158,486 |
| 13 Nov 2018 | INR | 536 | 547.65 | 508 | 543.35 | 543.35 | +21.75 (+4.17%) | 62,301 |
| 12 Nov 2018 | INR | 496 | 521.6 | 492 | 521.6 | 521.6 | +24.8 (+4.99%) | 25,564 |
| 9 Nov 2018 | INR | 486 | 504 | 473.65 | 496.8 | 496.8 | +10.85 (+2.23%) | 35,260 |
| 7 Nov 2018 | INR | 505 | 505 | 468.85 | 485.95 | 485.95 | -7.5 (-1.52%) | 12,749 |
| 6 Nov 2018 | INR | 484 | 500 | 480 | 493.45 | 493.45 | +11.9 (+2.47%) | 28,305 |
| 5 Nov 2018 | INR | 477 | 497 | 463 | 481.55 | 481.55 | +4.1 (+0.86%) | 18,873 |
| 2 Nov 2018 | INR | 479.8 | 495.4 | 473.15 | 477.45 | 477.45 | +5.1 (+1.08%) | 16,691 |
| 1 Nov 2018 | INR | 478 | 483 | 465 | 472.35 | 472.35 | +3.35 (+0.71%) | 7,918 |
