| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 462 | 465.75 | 456 | 458.4 | 458.4 | -3 (-0.65%) | 34,755 |
| 14 Dec 2018 | INR | 466.95 | 470.45 | 459 | 461.4 | 461.4 | -3.95 (-0.85%) | 31,438 |
| 13 Dec 2018 | INR | 464.9 | 488.05 | 458.55 | 465.35 | 465.35 | +0.8 (+0.17%) | 97,830 |
| 12 Dec 2018 | INR | 462.9 | 472.45 | 460.15 | 464.55 | 464.55 | +4.45 (+0.97%) | 55,847 |
| 11 Dec 2018 | INR | 455.1 | 465.1 | 455.1 | 460.1 | 460.1 | -0.15 (-0.03%) | 80,082 |
| 10 Dec 2018 | INR | 478.75 | 478.75 | 460 | 460.25 | 460.25 | -19.75 (-4.11%) | 53,697 |
| 7 Dec 2018 | INR | 484 | 489.65 | 479.4 | 480 | 480 | -1.05 (-0.22%) | 40,715 |
| 6 Dec 2018 | INR | 482.3 | 490.15 | 479.5 | 481.05 | 481.05 | -8.6 (-1.76%) | 30,939 |
| 5 Dec 2018 | INR | 493 | 495.95 | 485.1 | 489.65 | 489.65 | -6.15 (-1.24%) | 28,838 |
| 4 Dec 2018 | INR | 478.95 | 504.3 | 478.75 | 495.8 | 495.8 | +14.95 (+3.11%) | 64,218 |
| 3 Dec 2018 | INR | 481.1 | 488 | 479.05 | 480.85 | 480.85 | +0.85 (+0.18%) | 25,432 |
| 30 Nov 2018 | INR | 479.95 | 485 | 478.1 | 480 | 480 | +0.8 (+0.17%) | 23,278 |
| 29 Nov 2018 | INR | 481.05 | 485 | 477 | 479.2 | 479.2 | -0.05 (-0.01%) | 45,708 |
| 28 Nov 2018 | INR | 482.9 | 484.95 | 477.5 | 479.25 | 479.25 | -0.9 (-0.19%) | 62,421 |
| 27 Nov 2018 | INR | 480 | 487.8 | 474.05 | 480.15 | 480.15 | +0.05 (+0.01%) | 57,323 |
| 26 Nov 2018 | INR | 484.9 | 486.9 | 479 | 480.1 | 480.1 | +2.9 (+0.61%) | 56,148 |
| 22 Nov 2018 | INR | 482 | 484.8 | 475 | 477.2 | 477.2 | -3.1 (-0.65%) | 48,650 |
| 21 Nov 2018 | INR | 484.9 | 492.3 | 476 | 480.3 | 480.3 | -1.5 (-0.31%) | 86,707 |
| 20 Nov 2018 | INR | 496.35 | 503.95 | 480 | 481.8 | 481.8 | -14.55 (-2.93%) | 65,596 |
| 19 Nov 2018 | INR | 494 | 514 | 482 | 496.35 | 496.35 | +4.05 (+0.82%) | 114,638 |
| 16 Nov 2018 | INR | 504 | 509.85 | 489.25 | 492.3 | 492.3 | -12.5 (-2.48%) | 56,345 |
| 15 Nov 2018 | INR | 517 | 517 | 500.85 | 504.8 | 504.8 | -13 (-2.51%) | 49,866 |
| 14 Nov 2018 | INR | 536.9 | 536.9 | 515 | 517.8 | 517.8 | -13.8 (-2.60%) | 70,611 |
| 13 Nov 2018 | INR | 502 | 542 | 501 | 531.6 | 531.6 | +38.65 (+7.84%) | 402,132 |
| 12 Nov 2018 | INR | 495.9 | 508.25 | 472.15 | 492.95 | 492.95 | -3.7 (-0.74%) | 103,629 |
| 9 Nov 2018 | INR | 481.05 | 503.4 | 477.7 | 496.65 | 496.65 | +15.6 (+3.24%) | 78,732 |
| 7 Nov 2018 | INR | 478 | 484 | 472.1 | 481.05 | 481.05 | +8.15 (+1.72%) | 19,776 |
| 6 Nov 2018 | INR | 483.3 | 485.2 | 467.1 | 472.9 | 472.9 | -8.4 (-1.75%) | 33,487 |
| 5 Nov 2018 | INR | 480 | 487 | 471 | 481.3 | 481.3 | +1.05 (+0.22%) | 47,227 |
| 2 Nov 2018 | INR | 474 | 487 | 473.9 | 480.25 | 480.25 | +10.75 (+2.29%) | 91,978 |
