| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 531 | 534.55 | 515 | 523.7 | 523.7 | -7.05 (-1.33%) | 3,071 |
| 13 Dec 2018 | INR | 543 | 543 | 520 | 530.75 | 530.75 | +13.6 (+2.63%) | 8,173 |
| 12 Dec 2018 | INR | 493 | 518.2 | 493 | 517.15 | 517.15 | +23.6 (+4.78%) | 11,752 |
| 11 Dec 2018 | INR | 448.4 | 495.5 | 448.4 | 493.55 | 493.55 | +21.6 (+4.58%) | 8,301 |
| 10 Dec 2018 | INR | 480 | 482 | 470 | 471.95 | 471.95 | -13.7 (-2.82%) | 4,800 |
| 7 Dec 2018 | INR | 483 | 509 | 480.25 | 485.65 | 485.65 | -7.7 (-1.56%) | 5,270 |
| 6 Dec 2018 | INR | 489 | 499 | 485.15 | 493.35 | 493.35 | -1.65 (-0.33%) | 4,964 |
| 5 Dec 2018 | INR | 504 | 510 | 494 | 495 | 495 | -8.5 (-1.69%) | 5,793 |
| 4 Dec 2018 | INR | 518.8 | 518.8 | 495.1 | 503.5 | 503.5 | -2.4 (-0.47%) | 4,292 |
| 3 Dec 2018 | INR | 531 | 531.6 | 500 | 505.9 | 505.9 | -0.4 (-0.08%) | 7,472 |
| 30 Nov 2018 | INR | 492.15 | 512.65 | 492.15 | 506.3 | 506.3 | -3.4 (-0.67%) | 5,617 |
| 29 Nov 2018 | INR | 522.8 | 522.8 | 505.2 | 509.7 | 509.7 | +1.15 (+0.23%) | 3,123 |
| 28 Nov 2018 | INR | 517.95 | 523 | 490 | 508.55 | 508.55 | -4.8 (-0.94%) | 4,454 |
| 27 Nov 2018 | INR | 499.9 | 524.85 | 487 | 513.35 | 513.35 | +13.45 (+2.69%) | 11,869 |
| 26 Nov 2018 | INR | 510 | 526 | 486 | 499.9 | 499.9 | -7.55 (-1.49%) | 13,291 |
| 22 Nov 2018 | INR | 516.05 | 543 | 500 | 507.45 | 507.45 | -18.8 (-3.57%) | 9,392 |
| 21 Nov 2018 | INR | 514.3 | 549.9 | 514.3 | 526.25 | 526.25 | -15.1 (-2.79%) | 17,552 |
| 20 Nov 2018 | INR | 565 | 565 | 541.35 | 541.35 | 541.35 | -28.45 (-4.99%) | 14,152 |
| 19 Nov 2018 | INR | 533.65 | 589.75 | 533.65 | 569.8 | 569.8 | +8.1 (+1.44%) | 56,309 |
| 16 Nov 2018 | INR | 561.7 | 561.7 | 561.7 | 561.7 | 561.7 | -29.55 (-5.00%) | 2,133 |
| 15 Nov 2018 | INR | 591.25 | 591.25 | 591.25 | 591.25 | 591.25 | -31.1 (-5.00%) | 2,921 |
| 14 Nov 2018 | INR | 622.35 | 622.35 | 622.35 | 622.35 | 622.35 | -32.75 (-5.00%) | 1,895 |
| 13 Nov 2018 | INR | 635 | 665 | 610 | 655.1 | 655.1 | +17.6 (+2.76%) | 29,052 |
| 12 Nov 2018 | INR | 663.9 | 664 | 610.1 | 637.5 | 637.5 | +0.35 (+0.05%) | 21,241 |
| 9 Nov 2018 | INR | 603.8 | 637.15 | 577 | 637.15 | 637.15 | +30.3 (+4.99%) | 30,910 |
| 7 Nov 2018 | INR | 597 | 609 | 592 | 606.85 | 606.85 | +23.95 (+4.11%) | 16,557 |
| 6 Nov 2018 | INR | 568 | 582.9 | 555 | 582.9 | 582.9 | +27.75 (+5.00%) | 19,965 |
| 5 Nov 2018 | INR | 528 | 555.15 | 520 | 555.15 | 555.15 | +26.4 (+4.99%) | 22,390 |
| 2 Nov 2018 | INR | 514.9 | 528.75 | 500 | 528.75 | 528.75 | +25.15 (+4.99%) | 17,312 |
| 1 Nov 2018 | INR | 500 | 509.9 | 486 | 503.6 | 503.6 | +2.9 (+0.58%) | 7,726 |
