| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 490 | 538.6 | 490 | 508.9 | 508.9 | +18.6 (+3.79%) | 3,208 |
| 13 Dec 2018 | INR | 475.95 | 494.3 | 475.95 | 490.3 | 490.3 | +6.55 (+1.35%) | 1,016 |
| 12 Dec 2018 | INR | 517.95 | 517.95 | 470 | 483.75 | 483.75 | -5.25 (-1.07%) | 3,207 |
| 11 Dec 2018 | INR | 480 | 492 | 472.4 | 489 | 489 | +9 (+1.88%) | 465 |
| 10 Dec 2018 | INR | 485.5 | 485.5 | 471 | 480 | 480 | -9.9 (-2.02%) | 913 |
| 7 Dec 2018 | INR | 480 | 499 | 480 | 489.9 | 489.9 | +9.75 (+2.03%) | 221 |
| 6 Dec 2018 | INR | 502.45 | 502.5 | 463.05 | 480.15 | 480.15 | -20.2 (-4.04%) | 2,234 |
| 5 Dec 2018 | INR | 515 | 515 | 477.2 | 500.35 | 500.35 | +0.05 (+0.01%) | 3,589 |
| 4 Dec 2018 | INR | 509 | 509 | 491.05 | 500.3 | 500.3 | +5.25 (+1.06%) | 1,186 |
| 3 Dec 2018 | INR | 484.4 | 498.35 | 484.4 | 495.05 | 495.05 | +10.65 (+2.20%) | 654 |
| 30 Nov 2018 | INR | 485 | 495 | 472.5 | 484.4 | 484.4 | +3.35 (+0.70%) | 41,016 |
| 29 Nov 2018 | INR | 470.8 | 495 | 455.5 | 481.05 | 481.05 | +10.25 (+2.18%) | 43,503 |
| 28 Nov 2018 | INR | 455.05 | 488 | 455 | 470.8 | 470.8 | +10.2 (+2.21%) | 1,756 |
| 27 Nov 2018 | INR | 450 | 470 | 446.4 | 460.6 | 460.6 | +2.65 (+0.58%) | 1,343 |
| 26 Nov 2018 | INR | 460 | 469 | 438.05 | 457.95 | 457.95 | +0.95 (+0.21%) | 50,466 |
| 22 Nov 2018 | INR | 479.8 | 479.85 | 446 | 457 | 457 | -4 (-0.87%) | 554 |
| 21 Nov 2018 | INR | 457 | 493.7 | 436.8 | 461 | 461 | +8.1 (+1.79%) | 4,565 |
| 20 Nov 2018 | INR | 432.1 | 457 | 427 | 452.9 | 452.9 | +28.6 (+6.74%) | 43,250 |
| 19 Nov 2018 | INR | 456.95 | 457 | 420 | 424.3 | 424.3 | -25.65 (-5.70%) | 2,726 |
| 16 Nov 2018 | INR | 444.25 | 456.2 | 444.25 | 449.95 | 449.95 | -5 (-1.10%) | 3,931 |
| 15 Nov 2018 | INR | 448.25 | 457 | 443.1 | 454.95 | 454.95 | +0.25 (+0.05%) | 89 |
| 14 Nov 2018 | INR | 444 | 457 | 440.95 | 454.7 | 454.7 | -0.3 (-0.07%) | 501 |
| 13 Nov 2018 | INR | 446.05 | 457 | 446 | 455 | 455 | +10.7 (+2.41%) | 198 |
| 12 Nov 2018 | INR | 463.25 | 489 | 435.15 | 444.3 | 444.3 | -38.45 (-7.96%) | 3,718 |
| 9 Nov 2018 | INR | 425.15 | 489.8 | 425.1 | 482.75 | 482.75 | +32.05 (+7.11%) | 4,472 |
| 7 Nov 2018 | INR | 466.95 | 466.95 | 430 | 450.7 | 450.7 | +11.4 (+2.60%) | 1,272 |
| 6 Nov 2018 | INR | 455 | 455 | 405 | 439.3 | 439.3 | +15.55 (+3.67%) | 838 |
| 5 Nov 2018 | INR | 419.95 | 430 | 410.15 | 423.75 | 423.75 | +27.65 (+6.98%) | 2,354 |
| 2 Nov 2018 | INR | 394 | 420 | 391 | 396.1 | 396.1 | -17.9 (-4.32%) | 5,123 |
| 1 Nov 2018 | INR | 406.05 | 414.9 | 400.05 | 414 | 414 | +7.9 (+1.95%) | 525 |
