| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 462 | 465.35 | 457.7 | 461.7 | 461.7 | +0.2 (+0.04%) | 43,581 |
| 13 Dec 2018 | INR | 448.85 | 468 | 448.85 | 461.5 | 461.5 | +13.2 (+2.94%) | 152,717 |
| 12 Dec 2018 | INR | 439 | 450.55 | 438.45 | 448.3 | 448.3 | +12.1 (+2.77%) | 53,083 |
| 11 Dec 2018 | INR | 415 | 440 | 407.95 | 436.2 | 436.2 | +15.6 (+3.71%) | 100,370 |
| 10 Dec 2018 | INR | 432.5 | 432.5 | 417.1 | 420.6 | 420.6 | -18.75 (-4.27%) | 84,454 |
| 7 Dec 2018 | INR | 439.4 | 440.9 | 430.35 | 439.35 | 439.35 | +3.45 (+0.79%) | 74,544 |
| 6 Dec 2018 | INR | 427.5 | 446.6 | 427.5 | 435.9 | 435.9 | +2.15 (+0.50%) | 142,405 |
| 5 Dec 2018 | INR | 440.9 | 446.45 | 428.15 | 433.75 | 433.75 | -10.35 (-2.33%) | 175,159 |
| 4 Dec 2018 | INR | 447.15 | 450.7 | 438.45 | 444.1 | 444.1 | -2.05 (-0.46%) | 112,054 |
| 3 Dec 2018 | INR | 469.3 | 470.05 | 444.1 | 446.15 | 446.15 | -20.1 (-4.31%) | 191,510 |
| 30 Nov 2018 | INR | 469.5 | 474.55 | 462 | 466.25 | 466.25 | -3 (-0.64%) | 116,943 |
| 29 Nov 2018 | INR | 468.9 | 476.25 | 464 | 469.25 | 469.25 | +3.65 (+0.78%) | 96,154 |
| 28 Nov 2018 | INR | 460 | 467 | 457.25 | 465.6 | 465.6 | +4.75 (+1.03%) | 61,326 |
| 27 Nov 2018 | INR | 457 | 462 | 450.15 | 460.85 | 460.85 | -0.8 (-0.17%) | 52,697 |
| 26 Nov 2018 | INR | 457 | 464 | 453.65 | 461.65 | 461.65 | +5.05 (+1.11%) | 50,179 |
| 22 Nov 2018 | INR | 461.6 | 468.7 | 455 | 456.6 | 456.6 | -11.1 (-2.37%) | 37,136 |
| 21 Nov 2018 | INR | 456.9 | 471.9 | 456.9 | 467.7 | 467.7 | +9.45 (+2.06%) | 106,468 |
| 20 Nov 2018 | INR | 449 | 466.1 | 449 | 458.25 | 458.25 | +0.75 (+0.16%) | 65,669 |
| 19 Nov 2018 | INR | 451 | 460.65 | 451 | 457.5 | 457.5 | +4.4 (+0.97%) | 44,462 |
| 16 Nov 2018 | INR | 467.5 | 470.05 | 448.85 | 453.1 | 453.1 | -13 (-2.79%) | 84,981 |
| 15 Nov 2018 | INR | 455.5 | 468 | 444.95 | 466.1 | 466.1 | +12.15 (+2.68%) | 108,101 |
| 14 Nov 2018 | INR | 439 | 460 | 439 | 453.95 | 453.95 | +17.2 (+3.94%) | 127,081 |
| 13 Nov 2018 | INR | 431.3 | 438.25 | 430 | 436.75 | 436.75 | +6.5 (+1.51%) | 39,758 |
| 12 Nov 2018 | INR | 439 | 443.4 | 429.1 | 430.25 | 430.25 | -6.55 (-1.50%) | 62,856 |
| 9 Nov 2018 | INR | 430.55 | 440.85 | 428.85 | 436.8 | 436.8 | +6.25 (+1.45%) | 78,668 |
| 7 Nov 2018 | INR | 435.05 | 435.05 | 428.65 | 430.55 | 430.55 | +4.45 (+1.04%) | 14,320 |
| 6 Nov 2018 | INR | 423.45 | 433.6 | 423.45 | 426.1 | 426.1 | +5.3 (+1.26%) | 63,842 |
| 5 Nov 2018 | INR | 435.9 | 435.9 | 416.8 | 420.8 | 420.8 | -9.65 (-2.24%) | 57,285 |
| 2 Nov 2018 | INR | 421.15 | 436.1 | 421.15 | 430.45 | 430.45 | +9.9 (+2.35%) | 197,076 |
| 1 Nov 2018 | INR | 411 | 423.15 | 411 | 420.55 | 420.55 | +10.75 (+2.62%) | 115,152 |
