| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 536.35 | 537.5 | 526.9 | 528.95 | 528.95 | -1.75 (-0.33%) | 16,501 |
| 13 Dec 2018 | INR | 530 | 533.9 | 526.7 | 530.7 | 530.7 | +7.75 (+1.48%) | 2,888 |
| 12 Dec 2018 | INR | 508.1 | 529.75 | 508.1 | 522.95 | 522.95 | +11.9 (+2.33%) | 7,649 |
| 11 Dec 2018 | INR | 499 | 513.1 | 499 | 511.05 | 511.05 | +11.7 (+2.34%) | 6,271 |
| 10 Dec 2018 | INR | 517 | 517 | 497.95 | 499.35 | 499.35 | -20 (-3.85%) | 5,924 |
| 7 Dec 2018 | INR | 528.4 | 533.25 | 517 | 519.35 | 519.35 | -7 (-1.33%) | 3,920 |
| 6 Dec 2018 | INR | 528.2 | 529.3 | 523.75 | 526.35 | 526.35 | -11.05 (-2.06%) | 1,492 |
| 5 Dec 2018 | INR | 544.85 | 546.45 | 535 | 537.4 | 537.4 | +0.2 (+0.04%) | 2,226 |
| 4 Dec 2018 | INR | 537.45 | 545.2 | 535 | 537.2 | 537.2 | +0.1 (+0.02%) | 1,310 |
| 3 Dec 2018 | INR | 549 | 551.3 | 532.65 | 537.1 | 537.1 | -13.8 (-2.50%) | 3,626 |
| 30 Nov 2018 | INR | 561.2 | 561.2 | 549.55 | 550.9 | 550.9 | -9.2 (-1.64%) | 3,399 |
| 29 Nov 2018 | INR | 563 | 574.2 | 555.05 | 560.1 | 560.1 | -3.8 (-0.67%) | 4,989 |
| 28 Nov 2018 | INR | 572.1 | 579.25 | 560.05 | 563.9 | 563.9 | -5.9 (-1.04%) | 3,145 |
| 27 Nov 2018 | INR | 582.35 | 582.6 | 567.35 | 569.8 | 569.8 | -22.85 (-3.86%) | 2,306 |
| 26 Nov 2018 | INR | 592.8 | 598.35 | 576 | 592.65 | 592.65 | -1.35 (-0.23%) | 3,938 |
| 22 Nov 2018 | INR | 590 | 606.7 | 586.2 | 594 | 594 | +8.85 (+1.51%) | 6,957 |
| 21 Nov 2018 | INR | 585.5 | 599.9 | 576 | 585.15 | 585.15 | -2.85 (-0.48%) | 3,714 |
| 20 Nov 2018 | INR | 602.6 | 606 | 587 | 588 | 588 | -17.55 (-2.90%) | 4,582 |
| 19 Nov 2018 | INR | 644.8 | 644.8 | 601 | 605.55 | 605.55 | -11.55 (-1.87%) | 4,822 |
| 16 Nov 2018 | INR | 621.1 | 623.55 | 609.3 | 617.1 | 617.1 | +5.05 (+0.83%) | 7,427 |
| 15 Nov 2018 | INR | 610 | 616.9 | 575 | 612.05 | 612.05 | +37.3 (+6.49%) | 20,390 |
| 14 Nov 2018 | INR | 583.4 | 592 | 565.1 | 574.75 | 574.75 | -1.9 (-0.33%) | 15,957 |
| 13 Nov 2018 | INR | 579.8 | 592.3 | 574.5 | 576.65 | 576.65 | -7.45 (-1.28%) | 6,232 |
| 12 Nov 2018 | INR | 568.35 | 591.5 | 566.2 | 584.1 | 584.1 | +23.45 (+4.18%) | 8,122 |
| 9 Nov 2018 | INR | 549 | 561.4 | 545.6 | 560.65 | 560.65 | +9.6 (+1.74%) | 12,383 |
| 7 Nov 2018 | INR | 546.8 | 552.3 | 540.4 | 551.05 | 551.05 | +4.35 (+0.80%) | 1,191 |
| 6 Nov 2018 | INR | 549.1 | 561.4 | 541.15 | 546.7 | 546.7 | -0.6 (-0.11%) | 4,676 |
| 5 Nov 2018 | INR | 544 | 551.05 | 540.3 | 547.3 | 547.3 | +2.75 (+0.51%) | 794 |
| 2 Nov 2018 | INR | 536.5 | 559 | 536.5 | 544.55 | 544.55 | +16.4 (+3.11%) | 8,586 |
| 1 Nov 2018 | INR | 528.2 | 548 | 528.1 | 528.15 | 528.15 | +5.9 (+1.13%) | 37,862 |
