| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 565.2 | 582.7 | 562 | 578.55 | 578.55 | +11.6 (+2.05%) | 52,342 |
| 13 Dec 2018 | INR | 572 | 574.5 | 558.85 | 566.95 | 566.95 | -0.4 (-0.07%) | 62,829 |
| 12 Dec 2018 | INR | 554 | 568.45 | 548.2 | 567.35 | 567.35 | +13.75 (+2.48%) | 54,976 |
| 11 Dec 2018 | INR | 528.55 | 555.85 | 527.35 | 553.6 | 553.6 | +18.75 (+3.51%) | 78,831 |
| 10 Dec 2018 | INR | 536.9 | 541 | 531.65 | 534.85 | 534.85 | -8.8 (-1.62%) | 25,311 |
| 7 Dec 2018 | INR | 551 | 551 | 530 | 543.65 | 543.65 | +5.15 (+0.96%) | 98,370 |
| 6 Dec 2018 | INR | 543.55 | 545.65 | 527.5 | 538.5 | 538.5 | -12.85 (-2.33%) | 56,070 |
| 5 Dec 2018 | INR | 549.75 | 554.05 | 542.2 | 551.35 | 551.35 | -1.7 (-0.31%) | 33,541 |
| 4 Dec 2018 | INR | 553.95 | 559.3 | 548.9 | 553.05 | 553.05 | -3.25 (-0.58%) | 25,530 |
| 3 Dec 2018 | INR | 555.5 | 561.75 | 549 | 556.3 | 556.3 | +2.5 (+0.45%) | 36,143 |
| 30 Nov 2018 | INR | 555.7 | 561 | 547.4 | 553.8 | 553.8 | +1.35 (+0.24%) | 47,838 |
| 29 Nov 2018 | INR | 540 | 554.7 | 539.5 | 552.45 | 552.45 | +16.5 (+3.08%) | 53,547 |
| 28 Nov 2018 | INR | 546.05 | 550.65 | 534 | 535.95 | 535.95 | -10.1 (-1.85%) | 50,055 |
| 27 Nov 2018 | INR | 557 | 557.55 | 543 | 546.05 | 546.05 | -11.5 (-2.06%) | 36,379 |
| 26 Nov 2018 | INR | 548.45 | 562.25 | 541.55 | 557.55 | 557.55 | +7.9 (+1.44%) | 33,582 |
| 22 Nov 2018 | INR | 564 | 564 | 547.15 | 549.65 | 549.65 | -9.7 (-1.73%) | 39,971 |
| 21 Nov 2018 | INR | 554.5 | 562.65 | 545.15 | 559.35 | 559.35 | +12.3 (+2.25%) | 44,209 |
| 20 Nov 2018 | INR | 558 | 565.8 | 544.2 | 547.05 | 547.05 | -15.35 (-2.73%) | 43,571 |
| 19 Nov 2018 | INR | 550 | 567 | 550 | 562.4 | 562.4 | +9.1 (+1.64%) | 72,026 |
| 16 Nov 2018 | INR | 560 | 562 | 542 | 553.3 | 553.3 | +0.45 (+0.08%) | 51,752 |
| 15 Nov 2018 | INR | 544 | 559 | 539.05 | 552.85 | 552.85 | +10.45 (+1.93%) | 87,519 |
| 14 Nov 2018 | INR | 545.7 | 551.5 | 538.2 | 542.4 | 542.4 | -1.65 (-0.30%) | 53,795 |
| 13 Nov 2018 | INR | 534.8 | 545 | 527.4 | 544.05 | 544.05 | +9.05 (+1.69%) | 46,786 |
| 12 Nov 2018 | INR | 538.4 | 545.25 | 532.4 | 535 | 535 | -3.2 (-0.59%) | 59,820 |
| 9 Nov 2018 | INR | 513 | 541.8 | 505 | 538.2 | 538.2 | +23.8 (+4.63%) | 223,784 |
| 7 Nov 2018 | INR | 526 | 528 | 507.35 | 514.4 | 514.4 | -9.65 (-1.84%) | 54,696 |
| 6 Nov 2018 | INR | 536.7 | 549 | 518.5 | 524.05 | 524.05 | -16.25 (-3.01%) | 281,611 |
| 5 Nov 2018 | INR | 548.75 | 553.05 | 533.5 | 540.3 | 540.3 | -0.9 (-0.17%) | 108,720 |
| 2 Nov 2018 | INR | 540 | 549.6 | 524.55 | 541.2 | 541.2 | +9.05 (+1.70%) | 37,989 |
| 1 Nov 2018 | INR | 542 | 558.5 | 527 | 532.15 | 532.15 | -5.9 (-1.10%) | 67,258 |
