| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 397 | 445 | 395.1 | 434.2 | 434.2 | +39.5 (+10.01%) | 3,481,510 |
| 12 Dec 2018 | INR | 384.8 | 407.95 | 382.35 | 394.7 | 394.7 | +9.9 (+2.57%) | 298,490 |
| 11 Dec 2018 | INR | 377 | 392.8 | 367.2 | 384.8 | 384.8 | +4.5 (+1.18%) | 135,325 |
| 10 Dec 2018 | INR | 384 | 384 | 375.5 | 380.3 | 380.3 | -10 (-2.56%) | 123,750 |
| 7 Dec 2018 | INR | 405 | 406.05 | 381 | 390.3 | 390.3 | -9.25 (-2.32%) | 324,865 |
| 6 Dec 2018 | INR | 407 | 408.75 | 393.6 | 399.55 | 399.55 | -7.9 (-1.94%) | 108,205 |
| 5 Dec 2018 | INR | 422 | 422.35 | 405.8 | 407.45 | 407.45 | -10.5 (-2.51%) | 116,475 |
| 4 Dec 2018 | INR | 429.9 | 432 | 413.3 | 417.95 | 417.95 | -10.85 (-2.53%) | 179,625 |
| 3 Dec 2018 | INR | 440 | 440 | 423.15 | 428.8 | 428.8 | -7.3 (-1.67%) | 122,295 |
| 30 Nov 2018 | INR | 448.5 | 448.5 | 434.15 | 436.1 | 436.1 | -13.15 (-2.93%) | 171,065 |
| 29 Nov 2018 | INR | 437.1 | 455 | 437.1 | 449.25 | 449.25 | +12.15 (+2.78%) | 113,575 |
| 28 Nov 2018 | INR | 442.3 | 445.3 | 434.15 | 437.1 | 437.1 | -3.7 (-0.84%) | 41,370 |
| 27 Nov 2018 | INR | 440.05 | 446.35 | 435.25 | 440.8 | 440.8 | +3.8 (+0.87%) | 53,190 |
| 26 Nov 2018 | INR | 453.05 | 461 | 428 | 437 | 437 | -22.2 (-4.83%) | 162,690 |
| 22 Nov 2018 | INR | 447 | 461.2 | 447 | 459.2 | 459.2 | +8.55 (+1.90%) | 141,090 |
| 21 Nov 2018 | INR | 444.25 | 454.3 | 440.5 | 450.65 | 450.65 | +8.15 (+1.84%) | 85,800 |
| 20 Nov 2018 | INR | 475 | 475 | 439 | 442.5 | 442.5 | -25.45 (-5.44%) | 133,095 |
| 19 Nov 2018 | INR | 469.15 | 477.65 | 465.15 | 467.95 | 467.95 | -1.2 (-0.26%) | 40,280 |
| 16 Nov 2018 | INR | 468 | 475 | 465.95 | 469.15 | 469.15 | +4.2 (+0.90%) | 47,740 |
| 15 Nov 2018 | INR | 467.5 | 469 | 461.1 | 464.95 | 464.95 | +0.55 (+0.12%) | 58,615 |
| 14 Nov 2018 | INR | 448 | 466.2 | 441.7 | 464.4 | 464.4 | +18.8 (+4.22%) | 105,560 |
| 13 Nov 2018 | INR | 447.9 | 448 | 436.3 | 445.6 | 445.6 | -0.3 (-0.07%) | 65,200 |
| 12 Nov 2018 | INR | 462 | 462 | 443 | 445.9 | 445.9 | -6.1 (-1.35%) | 99,980 |
| 9 Nov 2018 | INR | 461.8 | 465 | 450 | 452 | 452 | -7.05 (-1.54%) | 70,185 |
| 7 Nov 2018 | INR | 460 | 463.6 | 452 | 459.05 | 459.05 | +2.3 (+0.50%) | 40,950 |
| 6 Nov 2018 | INR | 472 | 474.5 | 450 | 456.75 | 456.75 | -14.1 (-2.99%) | 183,585 |
| 5 Nov 2018 | INR | 480 | 500.05 | 467.85 | 470.85 | 470.85 | -39.25 (-7.69%) | 337,090 |
| 2 Nov 2018 | INR | 514.8 | 540 | 504.65 | 510.1 | 510.1 | -1.1 (-0.22%) | 198,180 |
| 1 Nov 2018 | INR | 486 | 515.15 | 475.25 | 511.2 | 511.2 | +33.2 (+6.95%) | 200,820 |
| 31 Oct 2018 | INR | 479 | 483.9 | 472.25 | 478 | 478 | +5.9 (+1.25%) | 66,720 |
