| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 567.75 | 591 | 564.9 | 582.96 | 582.96 | +3.66 (+0.63%) | 37,791 |
| 13 Dec 2018 | INR | 560.94 | 588 | 555.96 | 579.3 | 579.3 | +10.89 (+1.92%) | 39,102 |
| 12 Dec 2018 | INR | 529.41 | 575.01 | 524.91 | 568.41 | 568.41 | +42.96 (+8.18%) | 53,595 |
| 11 Dec 2018 | INR | 510 | 531 | 502.05 | 525.45 | 525.45 | +14.64 (+2.87%) | 13,242 |
| 10 Dec 2018 | INR | 506.19 | 525.66 | 502.65 | 510.81 | 510.81 | -17.04 (-3.23%) | 8,973 |
| 7 Dec 2018 | INR | 531.96 | 534.99 | 524.04 | 527.85 | 527.85 | +3.39 (+0.65%) | 9,750 |
| 6 Dec 2018 | INR | 541.05 | 552.51 | 520.2 | 524.46 | 524.46 | -22.44 (-4.10%) | 18,552 |
| 5 Dec 2018 | INR | 531.51 | 549.99 | 527.31 | 546.9 | 546.9 | +10.74 (+2.00%) | 17,376 |
| 4 Dec 2018 | INR | 537.24 | 543.66 | 530.25 | 536.16 | 536.16 | -7.98 (-1.47%) | 5,274 |
| 3 Dec 2018 | INR | 521.25 | 546.99 | 521.25 | 544.14 | 544.14 | +12.03 (+2.26%) | 15,555 |
| 30 Nov 2018 | INR | 517.2 | 538.74 | 517.11 | 532.11 | 532.11 | +12.57 (+2.42%) | 12,369 |
| 29 Nov 2018 | INR | 524.94 | 528.75 | 515.94 | 519.54 | 519.54 | -7.41 (-1.41%) | 6,735 |
| 28 Nov 2018 | INR | 530.7 | 537 | 516.54 | 526.95 | 526.95 | -6.84 (-1.28%) | 6,210 |
| 27 Nov 2018 | INR | 540.99 | 546.6 | 528 | 533.79 | 533.79 | -13.65 (-2.49%) | 34,899 |
| 26 Nov 2018 | INR | 558.06 | 560.04 | 540 | 547.44 | 547.44 | -11.01 (-1.97%) | 9,453 |
| 22 Nov 2018 | INR | 540.06 | 564.99 | 539.01 | 558.45 | 558.45 | +14.25 (+2.62%) | 19,560 |
| 21 Nov 2018 | INR | 542.01 | 553.05 | 530.25 | 544.2 | 544.2 | -7.41 (-1.34%) | 11,661 |
| 20 Nov 2018 | INR | 537.15 | 563.91 | 529.26 | 551.61 | 551.61 | +3.72 (+0.68%) | 37,755 |
| 19 Nov 2018 | INR | 564 | 564 | 545.31 | 547.89 | 547.89 | -5.46 (-0.99%) | 6,228 |
| 16 Nov 2018 | INR | 551.01 | 562.05 | 543 | 553.35 | 553.35 | +3.75 (+0.68%) | 32,577 |
| 15 Nov 2018 | INR | 530.1 | 555 | 523.35 | 549.6 | 549.6 | +15.6 (+2.92%) | 35,961 |
| 14 Nov 2018 | INR | 520.11 | 537.99 | 519.99 | 534 | 534 | +8.04 (+1.53%) | 28,011 |
| 13 Nov 2018 | INR | 518.94 | 533.01 | 506.4 | 525.96 | 525.96 | +7.02 (+1.35%) | 29,427 |
| 12 Nov 2018 | INR | 488.01 | 530.01 | 484.26 | 518.94 | 518.94 | +26.55 (+5.39%) | 50,733 |
| 9 Nov 2018 | INR | 493.95 | 497.19 | 485.31 | 492.39 | 492.39 | -6.66 (-1.33%) | 8,328 |
| 7 Nov 2018 | INR | 496.71 | 503.01 | 491.25 | 499.05 | 499.05 | -0.6 (-0.12%) | 3,573 |
| 6 Nov 2018 | INR | 494.76 | 500.85 | 484.86 | 499.65 | 499.65 | +2.19 (+0.44%) | 15,918 |
| 5 Nov 2018 | INR | 499.95 | 504.21 | 489.99 | 497.46 | 497.46 | -3.39 (-0.68%) | 27,864 |
| 2 Nov 2018 | INR | 475.05 | 504.99 | 475.05 | 500.85 | 500.85 | +23.55 (+4.93%) | 60,969 |
| 1 Nov 2018 | INR | 453.24 | 487.5 | 453.24 | 477.3 | 477.3 | +25.35 (+5.61%) | 142,572 |
