| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 525.65 | 537.7 | 525.05 | 527.95 | 527.95 | -2.7 (-0.51%) | 52,361 |
| 13 Dec 2018 | INR | 517.6 | 533 | 517.6 | 530.65 | 530.65 | +8.9 (+1.71%) | 39,334 |
| 12 Dec 2018 | INR | 513.1 | 529 | 508.75 | 521.75 | 521.75 | +9.6 (+1.87%) | 46,028 |
| 11 Dec 2018 | INR | 501.9 | 514.5 | 495 | 512.15 | 512.15 | +11.35 (+2.27%) | 22,475 |
| 10 Dec 2018 | INR | 510.05 | 513.1 | 499 | 500.8 | 500.8 | -19.25 (-3.70%) | 32,243 |
| 7 Dec 2018 | INR | 524.7 | 533 | 518 | 520.05 | 520.05 | -5.3 (-1.01%) | 26,690 |
| 6 Dec 2018 | INR | 531 | 531.8 | 522.65 | 525.35 | 525.35 | -10.1 (-1.89%) | 20,165 |
| 5 Dec 2018 | INR | 532 | 548 | 532 | 535.45 | 535.45 | -3.15 (-0.58%) | 37,600 |
| 4 Dec 2018 | INR | 537.6 | 547 | 534.1 | 538.6 | 538.6 | +2 (+0.37%) | 26,758 |
| 3 Dec 2018 | INR | 550.05 | 551.85 | 531.1 | 536.6 | 536.6 | -14.5 (-2.63%) | 45,800 |
| 30 Nov 2018 | INR | 560.1 | 561 | 548.2 | 551.1 | 551.1 | -8.7 (-1.55%) | 43,968 |
| 29 Nov 2018 | INR | 567.7 | 574.5 | 556 | 559.8 | 559.8 | -3 (-0.53%) | 38,858 |
| 28 Nov 2018 | INR | 571.05 | 579.05 | 561.1 | 562.8 | 562.8 | -6.3 (-1.11%) | 41,754 |
| 27 Nov 2018 | INR | 582 | 584.9 | 567 | 569.1 | 569.1 | -23.85 (-4.02%) | 54,902 |
| 26 Nov 2018 | INR | 595 | 599.3 | 576.6 | 592.95 | 592.95 | -2.35 (-0.39%) | 61,588 |
| 22 Nov 2018 | INR | 587 | 606.9 | 586.5 | 595.3 | 595.3 | +9.1 (+1.55%) | 87,695 |
| 21 Nov 2018 | INR | 585.05 | 588.65 | 576.05 | 586.2 | 586.2 | -0.5 (-0.09%) | 39,432 |
| 20 Nov 2018 | INR | 604 | 604.9 | 585.05 | 586.7 | 586.7 | -18.2 (-3.01%) | 56,278 |
| 19 Nov 2018 | INR | 622.8 | 622.8 | 602 | 604.9 | 604.9 | -12.35 (-2.00%) | 70,984 |
| 16 Nov 2018 | INR | 618.5 | 623.75 | 608.35 | 617.25 | 617.25 | +3.8 (+0.62%) | 216,417 |
| 15 Nov 2018 | INR | 605 | 617.75 | 576.1 | 613.45 | 613.45 | +34 (+5.87%) | 438,771 |
| 14 Nov 2018 | INR | 582.7 | 591.4 | 575 | 579.45 | 579.45 | +2.2 (+0.38%) | 137,005 |
| 13 Nov 2018 | INR | 581 | 592 | 575 | 577.25 | 577.25 | -7.3 (-1.25%) | 65,448 |
| 12 Nov 2018 | INR | 561 | 594 | 561 | 584.55 | 584.55 | +23.55 (+4.20%) | 198,218 |
| 9 Nov 2018 | INR | 553.65 | 564 | 542.45 | 561 | 561 | +11.25 (+2.05%) | 80,043 |
| 7 Nov 2018 | INR | 548.9 | 554.8 | 535.5 | 549.75 | 549.75 | +6.75 (+1.24%) | 32,795 |
| 6 Nov 2018 | INR | 552.85 | 559.35 | 535.1 | 543 | 543 | -5.65 (-1.03%) | 52,158 |
| 5 Nov 2018 | INR | 545.9 | 552.9 | 541.5 | 548.65 | 548.65 | +2.75 (+0.50%) | 15,148 |
| 2 Nov 2018 | INR | 532.25 | 562.9 | 532.25 | 545.9 | 545.9 | +15.65 (+2.95%) | 142,982 |
| 1 Nov 2018 | INR | 524.35 | 549 | 524.3 | 530.25 | 530.25 | +9.15 (+1.76%) | 77,690 |
