| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 584.9 | 590 | 573.85 | 578.85 | 578.85 | -3.05 (-0.52%) | 9,147 |
| 13 Dec 2018 | INR | 539.9 | 585.35 | 538.05 | 581.9 | 581.9 | +49.15 (+9.23%) | 7,277 |
| 12 Dec 2018 | INR | 526.05 | 541.8 | 516.05 | 532.75 | 532.75 | +12 (+2.30%) | 541 |
| 11 Dec 2018 | INR | 507.5 | 525.1 | 507 | 520.75 | 520.75 | +13.6 (+2.68%) | 2,146 |
| 10 Dec 2018 | INR | 513 | 513 | 502.5 | 507.15 | 507.15 | -4.1 (-0.80%) | 1,465 |
| 7 Dec 2018 | INR | 509.35 | 519 | 503.8 | 511.25 | 511.25 | +7.7 (+1.53%) | 9,374 |
| 6 Dec 2018 | INR | 514 | 514 | 502.75 | 503.55 | 503.55 | -12.6 (-2.44%) | 476 |
| 5 Dec 2018 | INR | 519.95 | 520.95 | 513 | 516.15 | 516.15 | -4.1 (-0.79%) | 1,221 |
| 4 Dec 2018 | INR | 536.1 | 538 | 517.2 | 520.25 | 520.25 | -13.5 (-2.53%) | 5,665 |
| 3 Dec 2018 | INR | 532.15 | 538 | 527.8 | 533.75 | 533.75 | +1.6 (+0.30%) | 2,718 |
| 30 Nov 2018 | INR | 516.95 | 538.5 | 511.95 | 532.15 | 532.15 | +9.75 (+1.87%) | 6,297 |
| 29 Nov 2018 | INR | 520 | 530.75 | 517.85 | 522.4 | 522.4 | +5.8 (+1.12%) | 3,419 |
| 28 Nov 2018 | INR | 515.25 | 526 | 512.95 | 516.6 | 516.6 | -2.7 (-0.52%) | 7,466 |
| 27 Nov 2018 | INR | 503 | 527.75 | 495.85 | 519.3 | 519.3 | +13.3 (+2.63%) | 5,478 |
| 26 Nov 2018 | INR | 510 | 512 | 503 | 506 | 506 | -2.35 (-0.46%) | 2,684 |
| 22 Nov 2018 | INR | 515.55 | 522.7 | 506.5 | 508.35 | 508.35 | -12.15 (-2.33%) | 6,329 |
| 21 Nov 2018 | INR | 518.5 | 525 | 517.55 | 520.5 | 520.5 | -1.9 (-0.36%) | 3,425 |
| 20 Nov 2018 | INR | 523.6 | 528.2 | 518 | 522.4 | 522.4 | -2.65 (-0.50%) | 8,229 |
| 19 Nov 2018 | INR | 529.45 | 530.15 | 523 | 525.05 | 525.05 | -0.35 (-0.07%) | 891 |
| 16 Nov 2018 | INR | 516.4 | 529 | 516.4 | 525.4 | 525.4 | -0.2 (-0.04%) | 364 |
| 15 Nov 2018 | INR | 516.85 | 535 | 516.85 | 525.6 | 525.6 | +9.5 (+1.84%) | 1,167 |
| 14 Nov 2018 | INR | 526.1 | 531 | 515.1 | 516.1 | 516.1 | -5.15 (-0.99%) | 5,265 |
| 13 Nov 2018 | INR | 523 | 524 | 513.95 | 521.25 | 521.25 | -0.2 (-0.04%) | 1,795 |
| 12 Nov 2018 | INR | 530 | 534.85 | 517.7 | 521.45 | 521.45 | -5.7 (-1.08%) | 1,454 |
| 9 Nov 2018 | INR | 540.75 | 540.75 | 526.85 | 527.15 | 527.15 | -8.5 (-1.59%) | 848 |
| 7 Nov 2018 | INR | 540 | 540 | 531 | 535.65 | 535.65 | +6.1 (+1.15%) | 638 |
| 6 Nov 2018 | INR | 528.35 | 544.65 | 525.1 | 529.55 | 529.55 | -0.5 (-0.09%) | 3,638 |
| 5 Nov 2018 | INR | 538.95 | 539.85 | 525 | 530.05 | 530.05 | -1.4 (-0.26%) | 4,006 |
| 2 Nov 2018 | INR | 527.45 | 537.1 | 524.9 | 531.45 | 531.45 | +10.05 (+1.93%) | 2,384 |
| 1 Nov 2018 | INR | 544 | 610 | 520.1 | 521.4 | 521.4 | +1.2 (+0.23%) | 647 |
