| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 580 | 607.6 | 568 | 589.5 | 589.5 | -1.8 (-0.30%) | 69,782 |
| 13 Dec 2018 | INR | 561.95 | 610.05 | 557.85 | 591.3 | 591.3 | +36.7 (+6.62%) | 52,297 |
| 12 Dec 2018 | INR | 535.35 | 556.35 | 531.35 | 554.6 | 554.6 | +19.5 (+3.64%) | 67,771 |
| 11 Dec 2018 | INR | 523 | 550.3 | 518.6 | 535.1 | 535.1 | +6.6 (+1.25%) | 36,339 |
| 10 Dec 2018 | INR | 507.6 | 539.05 | 504 | 528.5 | 528.5 | +15.05 (+2.93%) | 41,691 |
| 7 Dec 2018 | INR | 509.4 | 523.05 | 505.7 | 513.45 | 513.45 | +11.45 (+2.28%) | 49,152 |
| 6 Dec 2018 | INR | 505 | 516.5 | 496.25 | 502 | 502 | -14.35 (-2.78%) | 51,092 |
| 5 Dec 2018 | INR | 527 | 527 | 510 | 516.35 | 516.35 | -10.3 (-1.96%) | 10,884 |
| 4 Dec 2018 | INR | 542.05 | 543.15 | 521 | 526.65 | 526.65 | -7.65 (-1.43%) | 26,003 |
| 3 Dec 2018 | INR | 527.6 | 543.25 | 527.6 | 534.3 | 534.3 | +12.15 (+2.33%) | 42,921 |
| 30 Nov 2018 | INR | 515.05 | 531.8 | 515 | 522.15 | 522.15 | +1 (+0.19%) | 20,847 |
| 29 Nov 2018 | INR | 521.4 | 529.3 | 512 | 521.15 | 521.15 | -2.45 (-0.47%) | 42,497 |
| 28 Nov 2018 | INR | 512.05 | 535.5 | 512.05 | 523.6 | 523.6 | +10.1 (+1.97%) | 25,501 |
| 27 Nov 2018 | INR | 502.8 | 528 | 500.25 | 513.5 | 513.5 | +10.15 (+2.02%) | 24,398 |
| 26 Nov 2018 | INR | 503.9 | 508.2 | 496.35 | 503.35 | 503.35 | -3.6 (-0.71%) | 28,701 |
| 22 Nov 2018 | INR | 512.5 | 518.7 | 504.15 | 506.95 | 506.95 | -8.7 (-1.69%) | 15,548 |
| 21 Nov 2018 | INR | 518 | 520 | 509 | 515.65 | 515.65 | +1.75 (+0.34%) | 10,289 |
| 20 Nov 2018 | INR | 506.05 | 528.3 | 505 | 513.9 | 513.9 | +1.55 (+0.30%) | 27,502 |
| 19 Nov 2018 | INR | 514.65 | 522 | 504.1 | 512.35 | 512.35 | -7 (-1.35%) | 20,877 |
| 16 Nov 2018 | INR | 522 | 523.05 | 504.7 | 519.35 | 519.35 | +0.2 (+0.04%) | 39,219 |
| 15 Nov 2018 | INR | 508 | 528.9 | 501 | 519.15 | 519.15 | +1.8 (+0.35%) | 56,718 |
| 14 Nov 2018 | INR | 531 | 532.2 | 495 | 517.35 | 517.35 | -16.8 (-3.15%) | 139,185 |
| 13 Nov 2018 | INR | 505 | 538.85 | 502.15 | 534.15 | 534.15 | +32.5 (+6.48%) | 41,554 |
| 12 Nov 2018 | INR | 533.4 | 533.4 | 497.25 | 501.65 | 501.65 | -25.7 (-4.87%) | 37,944 |
| 9 Nov 2018 | INR | 499.8 | 536.65 | 498.1 | 527.35 | 527.35 | +26.3 (+5.25%) | 23,439 |
| 7 Nov 2018 | INR | 490 | 504.05 | 490 | 501.05 | 501.05 | +2.1 (+0.42%) | 1,357 |
| 6 Nov 2018 | INR | 502 | 503.45 | 492.25 | 498.95 | 498.95 | -1.1 (-0.22%) | 10,352 |
| 5 Nov 2018 | INR | 501.25 | 508.5 | 494.05 | 500.05 | 500.05 | -3.65 (-0.72%) | 12,569 |
| 2 Nov 2018 | INR | 504.5 | 514.75 | 500.25 | 503.7 | 503.7 | +6.15 (+1.24%) | 23,659 |
| 1 Nov 2018 | INR | 500.85 | 515.5 | 491.7 | 497.55 | 497.55 | -1.3 (-0.26%) | 52,758 |
