| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 584 | 584 | 572 | 573.85 | 573.85 | -10.5 (-1.80%) | 13,994 |
| 13 Dec 2018 | INR | 554.7 | 605 | 544.55 | 584.35 | 584.35 | +42 (+7.74%) | 65,855 |
| 12 Dec 2018 | INR | 544.95 | 548 | 530 | 542.35 | 542.35 | +19.6 (+3.75%) | 5,937 |
| 11 Dec 2018 | INR | 510.05 | 530 | 504.95 | 522.75 | 522.75 | +10.35 (+2.02%) | 2,565 |
| 10 Dec 2018 | INR | 519 | 521.95 | 509.65 | 512.4 | 512.4 | -14.2 (-2.70%) | 1,983 |
| 7 Dec 2018 | INR | 523 | 539.65 | 522.95 | 526.6 | 526.6 | +3.55 (+0.68%) | 3,054 |
| 6 Dec 2018 | INR | 540.05 | 540.05 | 522 | 523.05 | 523.05 | -17.5 (-3.24%) | 3,808 |
| 5 Dec 2018 | INR | 549.75 | 549.75 | 536.5 | 540.55 | 540.55 | -9.15 (-1.66%) | 3,369 |
| 4 Dec 2018 | INR | 546 | 560.1 | 546 | 549.7 | 549.7 | -8.4 (-1.51%) | 5,298 |
| 3 Dec 2018 | INR | 560.55 | 560.55 | 552.05 | 558.1 | 558.1 | +5.75 (+1.04%) | 6,025 |
| 30 Nov 2018 | INR | 559.55 | 559.55 | 540 | 552.35 | 552.35 | +3.7 (+0.67%) | 5,362 |
| 29 Nov 2018 | INR | 565.05 | 565.05 | 535.05 | 548.65 | 548.65 | -7.3 (-1.31%) | 4,594 |
| 28 Nov 2018 | INR | 562.05 | 564 | 550.95 | 555.95 | 555.95 | -4.8 (-0.86%) | 7,315 |
| 27 Nov 2018 | INR | 557 | 567.3 | 552.8 | 560.75 | 560.75 | +7.4 (+1.34%) | 13,274 |
| 26 Nov 2018 | INR | 546.3 | 559.95 | 546.3 | 553.35 | 553.35 | +0.55 (+0.10%) | 5,975 |
| 22 Nov 2018 | INR | 547.5 | 556 | 547.5 | 552.8 | 552.8 | +6.8 (+1.25%) | 5,639 |
| 21 Nov 2018 | INR | 547 | 552.9 | 541 | 546 | 546 | -2.1 (-0.38%) | 3,826 |
| 20 Nov 2018 | INR | 551 | 560 | 546.55 | 548.1 | 548.1 | -7.05 (-1.27%) | 5,685 |
| 19 Nov 2018 | INR | 567 | 571.45 | 551.3 | 555.15 | 555.15 | -5.55 (-0.99%) | 5,400 |
| 16 Nov 2018 | INR | 559 | 567.6 | 553.05 | 560.7 | 560.7 | -3.25 (-0.58%) | 5,048 |
| 15 Nov 2018 | INR | 559.85 | 570 | 553.25 | 563.95 | 563.95 | +7.85 (+1.41%) | 4,089 |
| 14 Nov 2018 | INR | 559.5 | 574.95 | 551.4 | 556.1 | 556.1 | +2.4 (+0.43%) | 7,665 |
| 13 Nov 2018 | INR | 555 | 555 | 546.8 | 553.7 | 553.7 | -1.25 (-0.23%) | 7,916 |
| 12 Nov 2018 | INR | 560 | 578.05 | 542.3 | 554.95 | 554.95 | +1.75 (+0.32%) | 12,356 |
| 9 Nov 2018 | INR | 538.2 | 557 | 538 | 553.2 | 553.2 | -0.3 (-0.05%) | 11,200 |
| 7 Nov 2018 | INR | 557.7 | 562 | 532.95 | 553.5 | 553.5 | +15.25 (+2.83%) | 3,997 |
| 6 Nov 2018 | INR | 540 | 546 | 532.45 | 538.25 | 538.25 | -1.55 (-0.29%) | 7,991 |
| 5 Nov 2018 | INR | 540.35 | 550.75 | 526.65 | 539.8 | 539.8 | -0.6 (-0.11%) | 11,827 |
| 2 Nov 2018 | INR | 538.95 | 548 | 525.45 | 540.4 | 540.4 | +11.25 (+2.13%) | 12,493 |
| 1 Nov 2018 | INR | 530 | 535 | 520.05 | 529.15 | 529.15 | +5.75 (+1.10%) | 10,521 |
