| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 520.2 | 529 | 516 | 520.1 | 520.1 | -3.5 (-0.67%) | 8,333 |
| 13 Dec 2018 | INR | 529.9 | 536 | 520 | 523.6 | 523.6 | -4.9 (-0.93%) | 43,960 |
| 12 Dec 2018 | INR | 523.7 | 536.45 | 519.65 | 528.5 | 528.5 | +7.75 (+1.49%) | 7,337 |
| 11 Dec 2018 | INR | 515.65 | 525 | 510 | 520.75 | 520.75 | -0.15 (-0.03%) | 5,547 |
| 10 Dec 2018 | INR | 525.6 | 527 | 514.25 | 520.9 | 520.9 | -1.55 (-0.30%) | 9,592 |
| 7 Dec 2018 | INR | 518.3 | 530 | 518.3 | 522.45 | 522.45 | +2.95 (+0.57%) | 3,693 |
| 6 Dec 2018 | INR | 522.4 | 525 | 517.5 | 519.5 | 519.5 | -1.05 (-0.20%) | 8,694 |
| 5 Dec 2018 | INR | 502 | 527.75 | 502 | 520.55 | 520.55 | -7.45 (-1.41%) | 18,426 |
| 4 Dec 2018 | INR | 533 | 535.2 | 524.5 | 528 | 528 | -5 (-0.94%) | 7,951 |
| 3 Dec 2018 | INR | 535.05 | 540 | 527.85 | 533 | 533 | -4.55 (-0.85%) | 9,140 |
| 30 Nov 2018 | INR | 540 | 548 | 532 | 537.55 | 537.55 | +2.75 (+0.51%) | 42,753 |
| 29 Nov 2018 | INR | 524.45 | 546 | 524.45 | 534.8 | 534.8 | +14.2 (+2.73%) | 102,587 |
| 28 Nov 2018 | INR | 542.05 | 545.4 | 509.2 | 520.6 | 520.6 | -13.65 (-2.55%) | 38,971 |
| 27 Nov 2018 | INR | 526.7 | 536 | 516.4 | 534.25 | 534.25 | +9.95 (+1.90%) | 9,462 |
| 26 Nov 2018 | INR | 523.65 | 540 | 516 | 524.3 | 524.3 | -7.3 (-1.37%) | 5,749 |
| 22 Nov 2018 | INR | 525.5 | 533 | 523.1 | 531.6 | 531.6 | +2.15 (+0.41%) | 10,720 |
| 21 Nov 2018 | INR | 520.8 | 533.7 | 515 | 529.45 | 529.45 | +8.65 (+1.66%) | 18,156 |
| 20 Nov 2018 | INR | 513 | 534.8 | 511 | 520.8 | 520.8 | +7.6 (+1.48%) | 10,575 |
| 19 Nov 2018 | INR | 513.95 | 518.2 | 509.6 | 513.2 | 513.2 | -0.45 (-0.09%) | 32,928 |
| 16 Nov 2018 | INR | 519.25 | 520.75 | 510.9 | 513.65 | 513.65 | +0.95 (+0.19%) | 19,893 |
| 15 Nov 2018 | INR | 511.5 | 525.55 | 505 | 512.7 | 512.7 | +1.15 (+0.22%) | 13,929 |
| 14 Nov 2018 | INR | 510 | 515.95 | 506.45 | 511.55 | 511.55 | +0.1 (+0.02%) | 24,849 |
| 13 Nov 2018 | INR | 506.8 | 519.95 | 500.25 | 511.45 | 511.45 | -0.9 (-0.18%) | 357,084 |
| 12 Nov 2018 | INR | 522.4 | 530 | 510 | 512.35 | 512.35 | -14.5 (-2.75%) | 98,916 |
| 9 Nov 2018 | INR | 529 | 532 | 520 | 526.85 | 526.85 | -2.85 (-0.54%) | 62,479 |
| 7 Nov 2018 | INR | 529.7 | 530.95 | 521.5 | 529.7 | 529.7 | +11.35 (+2.19%) | 2,985 |
| 6 Nov 2018 | INR | 524 | 525.9 | 511.5 | 518.35 | 518.35 | -5.45 (-1.04%) | 393,526 |
| 5 Nov 2018 | INR | 538 | 545.95 | 520 | 523.8 | 523.8 | -13.65 (-2.54%) | 12,290 |
| 2 Nov 2018 | INR | 560 | 560 | 532.05 | 537.45 | 537.45 | +3.95 (+0.74%) | 13,389 |
| 1 Nov 2018 | INR | 550.5 | 554.75 | 530 | 533.5 | 533.5 | -16.35 (-2.97%) | 41,072 |
