| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 502.65 | 509.9 | 502 | 503.95 | 503.95 | -4.6 (-0.90%) | 2,129 |
| 13 Dec 2018 | INR | 506.6 | 510.8 | 500.05 | 508.55 | 508.55 | +0.05 (+0.01%) | 4,133 |
| 12 Dec 2018 | INR | 496.6 | 514 | 496.05 | 508.5 | 508.5 | +17.8 (+3.63%) | 26,459 |
| 11 Dec 2018 | INR | 485.3 | 493 | 480.4 | 490.7 | 490.7 | +1.6 (+0.33%) | 3,094 |
| 10 Dec 2018 | INR | 502.95 | 502.95 | 486.5 | 489.1 | 489.1 | -14.5 (-2.88%) | 3,997 |
| 7 Dec 2018 | INR | 485.05 | 508.85 | 485.05 | 503.6 | 503.6 | +17.85 (+3.67%) | 19,962 |
| 6 Dec 2018 | INR | 487.95 | 489.85 | 482.1 | 485.75 | 485.75 | -3.2 (-0.65%) | 3,116 |
| 5 Dec 2018 | INR | 498 | 499 | 485.15 | 488.95 | 488.95 | -12.2 (-2.43%) | 16,352 |
| 4 Dec 2018 | INR | 500 | 509 | 495.5 | 501.15 | 501.15 | +4.65 (+0.94%) | 448,292 |
| 3 Dec 2018 | INR | 490.05 | 501.8 | 489.95 | 496.5 | 496.5 | +5.35 (+1.09%) | 9,742 |
| 30 Nov 2018 | INR | 497.9 | 497.9 | 488.75 | 491.15 | 491.15 | -1.95 (-0.40%) | 3,227 |
| 29 Nov 2018 | INR | 494.65 | 498.25 | 491 | 493.1 | 493.1 | -2.4 (-0.48%) | 939 |
| 28 Nov 2018 | INR | 494.95 | 496.6 | 491.75 | 495.5 | 495.5 | -0.5 (-0.10%) | 5,082 |
| 27 Nov 2018 | INR | 499.55 | 499.55 | 488.95 | 496 | 496 | -0.75 (-0.15%) | 6,913 |
| 26 Nov 2018 | INR | 502.5 | 504.45 | 486.6 | 496.75 | 496.75 | -1.8 (-0.36%) | 80,835 |
| 22 Nov 2018 | INR | 489.8 | 503 | 486.1 | 498.55 | 498.55 | +12.25 (+2.52%) | 115,138 |
| 21 Nov 2018 | INR | 486.95 | 489.5 | 483.1 | 486.3 | 486.3 | -1.25 (-0.26%) | 4,981 |
| 20 Nov 2018 | INR | 489 | 490 | 485.2 | 487.55 | 487.55 | -2.3 (-0.47%) | 4,737 |
| 19 Nov 2018 | INR | 490.25 | 494.3 | 486 | 489.85 | 489.85 | +0.15 (+0.03%) | 13,210 |
| 16 Nov 2018 | INR | 494 | 494 | 488.05 | 489.7 | 489.7 | -0.35 (-0.07%) | 34,345 |
| 15 Nov 2018 | INR | 485.65 | 512 | 483.1 | 490.05 | 490.05 | +2.5 (+0.51%) | 77,004 |
| 14 Nov 2018 | INR | 490 | 491.5 | 486.1 | 487.55 | 487.55 | -2.45 (-0.50%) | 5,596 |
| 13 Nov 2018 | INR | 487 | 492 | 485 | 490 | 490 | 0.0 (0.0%) | 34,554 |
| 12 Nov 2018 | INR | 490 | 495 | 486.3 | 490 | 490 | +2.8 (+0.57%) | 44,210 |
| 9 Nov 2018 | INR | 499.3 | 499.3 | 485.15 | 487.2 | 487.2 | -8.05 (-1.63%) | 192,871 |
| 7 Nov 2018 | INR | 490 | 498 | 490 | 495.25 | 495.25 | +6.45 (+1.32%) | 1,074 |
| 6 Nov 2018 | INR | 487.35 | 491.4 | 486.2 | 488.8 | 488.8 | -1.85 (-0.38%) | 4,626 |
| 5 Nov 2018 | INR | 498 | 498 | 486.5 | 490.65 | 490.65 | -4.8 (-0.97%) | 7,022 |
| 2 Nov 2018 | INR | 491.55 | 498.85 | 490 | 495.45 | 495.45 | +1.75 (+0.35%) | 349,562 |
| 1 Nov 2018 | INR | 499.9 | 505 | 490.05 | 493.7 | 493.7 | -3.35 (-0.67%) | 8,273 |
