| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | INR | 491 | 500 | 487.25 | 488.9 | 488.9 | -9.3 (-1.87%) | 3,809 |
| 4 Dec 2018 | INR | 510 | 512 | 494.95 | 498.2 | 498.2 | -5.25 (-1.04%) | 3,777 |
| 3 Dec 2018 | INR | 505 | 520.95 | 497.05 | 503.45 | 503.45 | +3.95 (+0.79%) | 11,891 |
| 30 Nov 2018 | INR | 506 | 506 | 491.95 | 499.5 | 499.5 | +3.3 (+0.67%) | 2,784 |
| 29 Nov 2018 | INR | 505.1 | 507.5 | 492.5 | 496.2 | 496.2 | -4.05 (-0.81%) | 4,469 |
| 28 Nov 2018 | INR | 523.45 | 524.2 | 500 | 500.25 | 500.25 | -14 (-2.72%) | 7,110 |
| 27 Nov 2018 | INR | 520.05 | 526.9 | 511.5 | 514.25 | 514.25 | -3.95 (-0.76%) | 2,485 |
| 26 Nov 2018 | INR | 557 | 557 | 515.6 | 518.2 | 518.2 | -21.75 (-4.03%) | 9,740 |
| 22 Nov 2018 | INR | 523.4 | 584.35 | 521.6 | 539.95 | 539.95 | +19.7 (+3.79%) | 73,505 |
| 21 Nov 2018 | INR | 537.95 | 538.8 | 515 | 520.25 | 520.25 | -11.15 (-2.10%) | 6,908 |
| 20 Nov 2018 | INR | 567.8 | 567.8 | 526.1 | 531.4 | 531.4 | -46.1 (-7.98%) | 29,112 |
| 19 Nov 2018 | INR | 483.55 | 580.2 | 480 | 577.5 | 577.5 | +94 (+19.44%) | 93,295 |
| 16 Nov 2018 | INR | 496.4 | 502 | 475.15 | 483.5 | 483.5 | -4.05 (-0.83%) | 3,951 |
| 15 Nov 2018 | INR | 490.05 | 506.25 | 483.75 | 487.55 | 487.55 | -2.3 (-0.47%) | 3,608 |
| 14 Nov 2018 | INR | 509 | 509 | 488 | 489.85 | 489.85 | -7.45 (-1.50%) | 4,049 |
| 13 Nov 2018 | INR | 505.15 | 523.95 | 494.35 | 497.3 | 497.3 | -9.95 (-1.96%) | 3,457 |
| 12 Nov 2018 | INR | 529.95 | 529.95 | 503 | 507.25 | 507.25 | -2.95 (-0.58%) | 592 |
| 9 Nov 2018 | INR | 508 | 513 | 506.15 | 510.2 | 510.2 | -3.1 (-0.60%) | 1,433 |
| 7 Nov 2018 | INR | 517.95 | 518.05 | 509 | 513.3 | 513.3 | +9.55 (+1.90%) | 485 |
| 6 Nov 2018 | INR | 509 | 513.1 | 502 | 503.75 | 503.75 | -1.2 (-0.24%) | 2,773 |
| 5 Nov 2018 | INR | 510.05 | 515.85 | 502.65 | 504.95 | 504.95 | -4.6 (-0.90%) | 2,156 |
| 2 Nov 2018 | INR | 520.2 | 529.9 | 503.35 | 509.55 | 509.55 | -5.5 (-1.07%) | 5,519 |
| 1 Nov 2018 | INR | 515 | 525 | 510.05 | 515.05 | 515.05 | -0.65 (-0.13%) | 2,138 |
| 31 Oct 2018 | INR | 533.4 | 533.4 | 510 | 515.7 | 515.7 | -0.55 (-0.11%) | 1,231 |
| 30 Oct 2018 | INR | 518.15 | 524.85 | 515 | 516.25 | 516.25 | +2.05 (+0.40%) | 1,051 |
| 29 Oct 2018 | INR | 525.05 | 525.05 | 508.05 | 514.2 | 514.2 | +2.35 (+0.46%) | 2,872 |
| 26 Oct 2018 | INR | 494.85 | 520 | 491.45 | 511.85 | 511.85 | +21.4 (+4.36%) | 9,345 |
| 25 Oct 2018 | INR | 489.15 | 500 | 472 | 490.45 | 490.45 | +1.3 (+0.27%) | 3,286 |
| 24 Oct 2018 | INR | 492.9 | 497.3 | 481.25 | 489.15 | 489.15 | +6.15 (+1.27%) | 3,443 |
| 23 Oct 2018 | INR | 492.1 | 508 | 478.1 | 483 | 483 | -12.45 (-2.51%) | 2,436 |
