| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 511.75 | 518.85 | 506.2 | 511.35 | 511.35 | -0.2 (-0.04%) | 72,270 |
| 13 Dec 2018 | INR | 512 | 517.2 | 504.75 | 511.55 | 511.55 | +5.3 (+1.05%) | 75,179 |
| 12 Dec 2018 | INR | 495.6 | 509.7 | 495.6 | 506.25 | 506.25 | +12.35 (+2.50%) | 83,892 |
| 11 Dec 2018 | INR | 470.05 | 496.8 | 470 | 493.9 | 493.9 | +13.05 (+2.71%) | 141,589 |
| 10 Dec 2018 | INR | 494 | 494 | 477.15 | 480.85 | 480.85 | -18.65 (-3.73%) | 102,687 |
| 7 Dec 2018 | INR | 505.05 | 511.2 | 494.5 | 499.5 | 499.5 | -2.8 (-0.56%) | 146,937 |
| 6 Dec 2018 | INR | 516.5 | 524.25 | 498.35 | 502.3 | 502.3 | -13.9 (-2.69%) | 196,740 |
| 5 Dec 2018 | INR | 526 | 535.5 | 510.15 | 516.2 | 516.2 | -11.25 (-2.13%) | 107,397 |
| 4 Dec 2018 | INR | 540 | 551.25 | 523.9 | 527.45 | 527.45 | -10.25 (-1.91%) | 158,031 |
| 3 Dec 2018 | INR | 545 | 546.5 | 530.7 | 537.7 | 537.7 | -3.25 (-0.60%) | 116,725 |
| 30 Nov 2018 | INR | 530.4 | 542 | 520.2 | 540.95 | 540.95 | +13.4 (+2.54%) | 111,455 |
| 29 Nov 2018 | INR | 517.05 | 533.65 | 515 | 527.55 | 527.55 | +10.65 (+2.06%) | 104,140 |
| 28 Nov 2018 | INR | 523.95 | 525.05 | 509 | 516.9 | 516.9 | -5.05 (-0.97%) | 136,181 |
| 27 Nov 2018 | INR | 524.05 | 528.9 | 513 | 521.95 | 521.95 | +0.6 (+0.12%) | 123,968 |
| 26 Nov 2018 | INR | 526 | 535.95 | 516 | 521.35 | 521.35 | -9.85 (-1.85%) | 115,372 |
| 22 Nov 2018 | INR | 533.7 | 544.4 | 519.55 | 531.2 | 531.2 | +1.2 (+0.23%) | 215,849 |
| 21 Nov 2018 | INR | 524 | 554.8 | 516.05 | 530 | 530 | +16.7 (+3.25%) | 471,830 |
| 20 Nov 2018 | INR | 524.5 | 535.95 | 509.6 | 513.3 | 513.3 | -13.1 (-2.49%) | 194,997 |
| 19 Nov 2018 | INR | 529.9 | 532.1 | 523.1 | 526.4 | 526.4 | +1.4 (+0.27%) | 58,818 |
| 16 Nov 2018 | INR | 525 | 537.15 | 520.9 | 525 | 525 | +1.8 (+0.34%) | 183,590 |
| 15 Nov 2018 | INR | 528.7 | 530.3 | 519 | 523.2 | 523.2 | -5.2 (-0.98%) | 96,396 |
| 14 Nov 2018 | INR | 536.7 | 539.75 | 521.8 | 528.4 | 528.4 | +0.75 (+0.14%) | 192,526 |
| 13 Nov 2018 | INR | 567.7 | 569.65 | 520 | 527.65 | 527.65 | -40.6 (-7.14%) | 559,004 |
| 12 Nov 2018 | INR | 525 | 578 | 525 | 568.25 | 568.25 | +47 (+9.02%) | 847,806 |
| 9 Nov 2018 | INR | 510.5 | 528.6 | 509 | 521.25 | 521.25 | +11.1 (+2.18%) | 110,099 |
| 7 Nov 2018 | INR | 511.65 | 514.05 | 508.35 | 510.15 | 510.15 | +1 (+0.20%) | 10,938 |
| 6 Nov 2018 | INR | 511.15 | 517 | 501.3 | 509.15 | 509.15 | +1.15 (+0.23%) | 85,684 |
| 5 Nov 2018 | INR | 515.9 | 522 | 500.1 | 508 | 508 | -3.2 (-0.63%) | 108,271 |
| 2 Nov 2018 | INR | 510 | 525 | 508.65 | 511.2 | 511.2 | +5.25 (+1.04%) | 155,454 |
| 1 Nov 2018 | INR | 498.9 | 511 | 496 | 505.95 | 505.95 | +11.5 (+2.33%) | 135,337 |
