| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 565 | 578 | 565 | 574.85 | 57.485 | +9.5 (+1.68%) | 1,700 |
| 13 Dec 2018 | INR | 560.8 | 568.9 | 559.35 | 565.35 | 56.535 | +9.65 (+1.74%) | 2,596 |
| 12 Dec 2018 | INR | 549 | 566 | 547.3 | 555.7 | 55.57 | +16.85 (+3.13%) | 2,565 |
| 11 Dec 2018 | INR | 530.4 | 542.6 | 521.5 | 538.85 | 53.885 | +4.6 (+0.86%) | 2,346 |
| 10 Dec 2018 | INR | 543.4 | 548.4 | 530.75 | 534.25 | 53.425 | -15.2 (-2.77%) | 1,361 |
| 7 Dec 2018 | INR | 545.55 | 556.5 | 543 | 549.45 | 54.945 | +6.9 (+1.27%) | 1,613 |
| 6 Dec 2018 | INR | 555.8 | 555.8 | 540 | 542.55 | 54.255 | -16.35 (-2.93%) | 1,624 |
| 5 Dec 2018 | INR | 556.5 | 582.9 | 555.4 | 558.9 | 55.89 | -7.35 (-1.30%) | 1,908 |
| 4 Dec 2018 | INR | 560 | 575 | 558.9 | 566.25 | 56.625 | +4.85 (+0.86%) | 1,596 |
| 3 Dec 2018 | INR | 568.05 | 573.55 | 550 | 561.4 | 56.14 | -13.65 (-2.37%) | 1,751 |
| 30 Nov 2018 | INR | 574 | 577 | 565.4 | 575.05 | 57.505 | +8.2 (+1.45%) | 2,771 |
| 29 Nov 2018 | INR | 558 | 583.25 | 558 | 566.85 | 56.685 | +11.5 (+2.07%) | 3,234 |
| 28 Nov 2018 | INR | 566.5 | 567.95 | 551.25 | 555.35 | 55.535 | -3.65 (-0.65%) | 3,464 |
| 27 Nov 2018 | INR | 565 | 565 | 555 | 559 | 55.9 | -8.3 (-1.46%) | 3,464 |
| 26 Nov 2018 | INR | 579.95 | 582.55 | 564.05 | 567.3 | 56.73 | -13.5 (-2.32%) | 3,037 |
| 22 Nov 2018 | INR | 579 | 594.5 | 577 | 580.8 | 58.08 | +4.1 (+0.71%) | 686 |
| 21 Nov 2018 | INR | 576.6 | 589.45 | 563.7 | 576.7 | 57.67 | +4.7 (+0.82%) | 5,457 |
| 20 Nov 2018 | INR | 602 | 602 | 566.5 | 572 | 57.2 | -6.65 (-1.15%) | 3,195 |
| 19 Nov 2018 | INR | 587.7 | 591.9 | 574.65 | 578.65 | 57.865 | -2.7 (-0.46%) | 2,199 |
| 16 Nov 2018 | INR | 598 | 600 | 579 | 581.35 | 58.135 | -15.15 (-2.54%) | 2,650 |
| 15 Nov 2018 | INR | 601 | 602.85 | 588 | 596.5 | 59.65 | -9.55 (-1.58%) | 2,572 |
| 14 Nov 2018 | INR | 611 | 627 | 585.25 | 606.05 | 60.605 | +3.25 (+0.54%) | 16,398 |
| 13 Nov 2018 | INR | 598.8 | 607 | 582.8 | 602.8 | 60.28 | +8.1 (+1.36%) | 1,994 |
| 12 Nov 2018 | INR | 614.8 | 616.8 | 587.3 | 594.7 | 59.47 | -20.65 (-3.36%) | 4,306 |
| 9 Nov 2018 | INR | 625.05 | 625.1 | 611 | 615.35 | 61.535 | -9.6 (-1.54%) | 1,123 |
| 7 Nov 2018 | INR | 613.45 | 630 | 594.05 | 624.95 | 62.495 | +16.25 (+2.67%) | 2,165 |
| 6 Nov 2018 | INR | 607.85 | 620.7 | 605 | 608.7 | 60.87 | +6.1 (+1.01%) | 15,629 |
| 5 Nov 2018 | INR | 605.1 | 634.8 | 567.1 | 602.6 | 60.26 | +23.05 (+3.98%) | 17,777 |
| 2 Nov 2018 | INR | 565 | 591.95 | 565 | 579.55 | 57.955 | +15.05 (+2.67%) | 6,697 |
| 1 Nov 2018 | INR | 531.75 | 571.95 | 528.1 | 564.5 | 56.45 | +38 (+7.22%) | 12,615 |
