| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 525 | 527.9 | 516 | 525.6 | 525.6 | +2.05 (+0.39%) | 13,807 |
| 12 Dec 2018 | INR | 506 | 526 | 506 | 523.55 | 523.55 | +17.95 (+3.55%) | 7,160 |
| 11 Dec 2018 | INR | 500.1 | 509.1 | 495.95 | 505.6 | 505.6 | -1.55 (-0.31%) | 24,980 |
| 10 Dec 2018 | INR | 502.8 | 514 | 501.1 | 507.15 | 507.15 | -6.7 (-1.30%) | 9,082 |
| 7 Dec 2018 | INR | 512.95 | 515.3 | 509.4 | 513.85 | 513.85 | +2 (+0.39%) | 22,273 |
| 6 Dec 2018 | INR | 515.95 | 520.3 | 509.15 | 511.85 | 511.85 | -9.7 (-1.86%) | 12,979 |
| 5 Dec 2018 | INR | 525.05 | 526.85 | 518.1 | 521.55 | 521.55 | -4.3 (-0.82%) | 4,809 |
| 4 Dec 2018 | INR | 525.05 | 528.1 | 522 | 525.85 | 525.85 | +2.95 (+0.56%) | 27,893 |
| 3 Dec 2018 | INR | 530.95 | 533.15 | 516.35 | 522.9 | 522.9 | -0.05 (-0.01%) | 43,880 |
| 30 Nov 2018 | INR | 507 | 534.9 | 507 | 522.95 | 522.95 | +18.7 (+3.71%) | 1,253,399 |
| 29 Nov 2018 | INR | 530 | 533.3 | 495 | 504.25 | 504.25 | -22.25 (-4.23%) | 5,928,267 |
| 28 Nov 2018 | INR | 533.65 | 533.8 | 519.2 | 526.5 | 526.5 | +0.6 (+0.11%) | 36,440 |
| 27 Nov 2018 | INR | 535.05 | 540 | 523 | 525.9 | 525.9 | -4.35 (-0.82%) | 34,920 |
| 26 Nov 2018 | INR | 532 | 538.3 | 528 | 530.25 | 530.25 | -1.1 (-0.21%) | 35,939 |
| 22 Nov 2018 | INR | 520.5 | 532.85 | 520.5 | 531.35 | 531.35 | +7.65 (+1.46%) | 9,232 |
| 21 Nov 2018 | INR | 518.75 | 530.6 | 516.2 | 523.7 | 523.7 | +4.15 (+0.80%) | 16,094 |
| 20 Nov 2018 | INR | 520.05 | 524.55 | 513.3 | 519.55 | 519.55 | -6.95 (-1.32%) | 22,681 |
| 19 Nov 2018 | INR | 534 | 539 | 519.75 | 526.5 | 526.5 | -7.75 (-1.45%) | 9,950 |
| 16 Nov 2018 | INR | 530 | 539 | 530 | 534.25 | 534.25 | +5.1 (+0.96%) | 25,125 |
| 15 Nov 2018 | INR | 525 | 536.7 | 514.95 | 529.15 | 529.15 | +1.6 (+0.30%) | 58,986 |
| 14 Nov 2018 | INR | 509 | 531.9 | 502 | 527.55 | 527.55 | +20.15 (+3.97%) | 68,189 |
| 13 Nov 2018 | INR | 512.15 | 513 | 505 | 507.4 | 507.4 | -1.35 (-0.27%) | 19,571 |
| 12 Nov 2018 | INR | 498.9 | 514 | 492.15 | 508.75 | 508.75 | +15.85 (+3.22%) | 50,144 |
| 9 Nov 2018 | INR | 510 | 510 | 487 | 492.9 | 492.9 | -0.35 (-0.07%) | 19,779 |
| 7 Nov 2018 | INR | 497 | 501 | 487.15 | 493.25 | 493.25 | +8.25 (+1.70%) | 7,285 |
| 6 Nov 2018 | INR | 492.05 | 495 | 482 | 485 | 485 | -10.4 (-2.10%) | 14,780 |
| 5 Nov 2018 | INR | 506.1 | 511.95 | 488.15 | 495.4 | 495.4 | -7.25 (-1.44%) | 52,972 |
| 2 Nov 2018 | INR | 498.1 | 511 | 496.9 | 502.65 | 502.65 | +11.05 (+2.25%) | 36,365 |
| 1 Nov 2018 | INR | 486.9 | 512.15 | 483.05 | 491.6 | 491.6 | +2.4 (+0.49%) | 61,598 |
| 31 Oct 2018 | INR | 490 | 498 | 468.55 | 489.2 | 489.2 | -7.05 (-1.42%) | 36,545 |
