| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 519.96 | 523.44 | 514.92 | 518.2 | 518.2 | -3.76 (-0.72%) | 641,885 |
| 12 Dec 2018 | INR | 527.28 | 532.76 | 518.56 | 521.96 | 521.96 | -7.24 (-1.37%) | 915,869 |
| 11 Dec 2018 | INR | 519.76 | 536.08 | 519.2 | 529.2 | 529.2 | -2.08 (-0.39%) | 463,516 |
| 10 Dec 2018 | INR | 526 | 544.56 | 516.4 | 531.28 | 531.28 | +2.6 (+0.49%) | 648,798 |
| 7 Dec 2018 | INR | 531.92 | 533.12 | 524.48 | 528.68 | 528.68 | -0.68 (-0.13%) | 273,540 |
| 6 Dec 2018 | INR | 534.6 | 536.8 | 526 | 529.36 | 529.36 | -9.56 (-1.77%) | 578,264 |
| 5 Dec 2018 | INR | 539.92 | 545.28 | 533.96 | 538.92 | 538.92 | -3.12 (-0.58%) | 579,031 |
| 4 Dec 2018 | INR | 544 | 547.8 | 536 | 542.04 | 542.04 | -2.08 (-0.38%) | 1,091,781 |
| 3 Dec 2018 | INR | 540 | 548 | 532.8 | 544.12 | 544.12 | +4.16 (+0.77%) | 520,538 |
| 30 Nov 2018 | INR | 538 | 544.64 | 526.24 | 539.96 | 539.96 | +0.08 (+0.01%) | 1,056,193 |
| 29 Nov 2018 | INR | 534.28 | 543.84 | 528.8 | 539.88 | 539.88 | +7.88 (+1.48%) | 580,268 |
| 28 Nov 2018 | INR | 536.8 | 539.2 | 524.8 | 532 | 532 | -2.36 (-0.44%) | 495,546 |
| 27 Nov 2018 | INR | 533.72 | 539.24 | 523.2 | 534.36 | 534.36 | -2.6 (-0.48%) | 719,501 |
| 26 Nov 2018 | INR | 541 | 546.48 | 532 | 536.96 | 536.96 | -0.84 (-0.16%) | 769,634 |
| 22 Nov 2018 | INR | 543.84 | 545.6 | 535.04 | 537.8 | 537.8 | -3.16 (-0.58%) | 418,869 |
| 21 Nov 2018 | INR | 547.96 | 548.68 | 536.2 | 540.96 | 540.96 | -0.16 (-0.03%) | 446,470 |
| 20 Nov 2018 | INR | 535.32 | 548.72 | 533.6 | 541.12 | 541.12 | +2.28 (+0.42%) | 650,711 |
| 19 Nov 2018 | INR | 540.64 | 553.96 | 532 | 538.84 | 538.84 | +1.44 (+0.27%) | 904,289 |
| 16 Nov 2018 | INR | 544 | 556.64 | 527.64 | 537.4 | 537.4 | -8.72 (-1.60%) | 1,185,490 |
| 15 Nov 2018 | INR | 532 | 548 | 532 | 546.12 | 546.12 | +12.28 (+2.30%) | 595,756 |
| 14 Nov 2018 | INR | 537.52 | 538.72 | 523.2 | 533.84 | 533.84 | -2.32 (-0.43%) | 898,263 |
| 13 Nov 2018 | INR | 518.08 | 547.84 | 512.6 | 536.16 | 536.16 | +20.36 (+3.95%) | 1,661,758 |
| 12 Nov 2018 | INR | 537.6 | 538.96 | 513.2 | 515.8 | 515.8 | -20.16 (-3.76%) | 663,461 |
| 9 Nov 2018 | INR | 535.84 | 540 | 532.68 | 535.96 | 535.96 | +1.96 (+0.37%) | 737,729 |
| 7 Nov 2018 | INR | 542 | 545.6 | 529.32 | 534 | 534 | -3.24 (-0.60%) | 107,954 |
| 6 Nov 2018 | INR | 524 | 552 | 524 | 537.24 | 537.24 | +13.72 (+2.62%) | 1,683,325 |
| 5 Nov 2018 | INR | 527.72 | 527.72 | 520.04 | 523.52 | 523.52 | -4.2 (-0.80%) | 783,819 |
| 2 Nov 2018 | INR | 529.6 | 537.28 | 523.88 | 527.72 | 527.72 | -1.56 (-0.29%) | 748,981 |
| 1 Nov 2018 | INR | 512 | 532.8 | 506.24 | 529.28 | 529.28 | +22.28 (+4.39%) | 1,373,845 |
| 31 Oct 2018 | INR | 510.4 | 524 | 484 | 507 | 507 | +8.32 (+1.67%) | 1,998,053 |
