| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 560 | 578 | 556.5 | 575.4 | 575.4 | +13.75 (+2.45%) | 79,803 |
| 13 Dec 2018 | INR | 568.25 | 577.25 | 558.6 | 561.65 | 561.65 | -5.8 (-1.02%) | 104,404 |
| 12 Dec 2018 | INR | 557.25 | 571.1 | 557.25 | 567.45 | 567.45 | +7 (+1.25%) | 101,737 |
| 11 Dec 2018 | INR | 568 | 578.85 | 554.05 | 560.45 | 560.45 | -14.8 (-2.57%) | 129,242 |
| 10 Dec 2018 | INR | 586.65 | 586.65 | 570 | 575.25 | 575.25 | -19.5 (-3.28%) | 39,090 |
| 7 Dec 2018 | INR | 574 | 598.65 | 574 | 594.75 | 594.75 | +4.2 (+0.71%) | 103,186 |
| 6 Dec 2018 | INR | 575 | 595.95 | 564.05 | 590.55 | 590.55 | +17.15 (+2.99%) | 156,800 |
| 5 Dec 2018 | INR | 588.05 | 593.1 | 568.45 | 573.4 | 573.4 | -17.75 (-3.00%) | 78,985 |
| 4 Dec 2018 | INR | 595 | 603.5 | 587 | 591.15 | 591.15 | -4.55 (-0.76%) | 52,938 |
| 3 Dec 2018 | INR | 597.8 | 601 | 590.9 | 595.7 | 595.7 | +4.35 (+0.74%) | 75,562 |
| 30 Nov 2018 | INR | 611 | 611 | 590 | 591.35 | 591.35 | -23.35 (-3.80%) | 133,555 |
| 29 Nov 2018 | INR | 613 | 617.95 | 605.25 | 614.7 | 614.7 | +6.3 (+1.04%) | 38,125 |
| 28 Nov 2018 | INR | 611 | 618.2 | 605.75 | 608.4 | 608.4 | -1.8 (-0.29%) | 44,767 |
| 27 Nov 2018 | INR | 600.1 | 613 | 598.35 | 610.2 | 610.2 | +7.2 (+1.19%) | 45,516 |
| 26 Nov 2018 | INR | 599.45 | 609 | 594.9 | 603 | 603 | +3.55 (+0.59%) | 53,069 |
| 22 Nov 2018 | INR | 620 | 624 | 597.5 | 599.45 | 599.45 | -20.4 (-3.29%) | 93,807 |
| 21 Nov 2018 | INR | 610.05 | 626.8 | 608.05 | 619.85 | 619.85 | +10.85 (+1.78%) | 51,415 |
| 20 Nov 2018 | INR | 611.5 | 622.45 | 606.9 | 609 | 609 | -7.55 (-1.22%) | 109,758 |
| 19 Nov 2018 | INR | 610 | 621.75 | 609.45 | 616.55 | 616.55 | +8.7 (+1.43%) | 70,188 |
| 16 Nov 2018 | INR | 597 | 616 | 584.7 | 607.85 | 607.85 | +11.45 (+1.92%) | 138,116 |
| 15 Nov 2018 | INR | 616.05 | 618.9 | 594.9 | 596.4 | 596.4 | -17.45 (-2.84%) | 89,943 |
| 14 Nov 2018 | INR | 614.2 | 629.9 | 607.5 | 613.85 | 613.85 | +3.1 (+0.51%) | 88,171 |
| 13 Nov 2018 | INR | 620 | 620 | 605 | 610.75 | 610.75 | -6.5 (-1.05%) | 65,367 |
| 12 Nov 2018 | INR | 625 | 632.4 | 615.2 | 617.25 | 617.25 | -5.05 (-0.81%) | 36,154 |
| 9 Nov 2018 | INR | 606 | 632.1 | 601.25 | 622.3 | 622.3 | +12.7 (+2.08%) | 125,310 |
| 7 Nov 2018 | INR | 608.5 | 615.2 | 608 | 609.6 | 609.6 | +2.45 (+0.40%) | 7,264 |
| 6 Nov 2018 | INR | 630 | 630 | 605 | 607.15 | 607.15 | -10.6 (-1.72%) | 130,227 |
| 5 Nov 2018 | INR | 660 | 660 | 612.6 | 617.75 | 617.75 | -45.65 (-6.88%) | 349,544 |
| 2 Nov 2018 | INR | 678.05 | 683.8 | 655.95 | 663.4 | 663.4 | -8.55 (-1.27%) | 79,830 |
| 1 Nov 2018 | INR | 652.8 | 674.6 | 652.8 | 671.95 | 671.95 | +21.05 (+3.23%) | 59,203 |
