| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 513.1 | 529.8 | 509 | 517.6 | 103.52 | +3.15 (+0.61%) | 806 |
| 13 Dec 2018 | INR | 509.05 | 525.9 | 509 | 514.45 | 102.89 | -3 (-0.58%) | 713 |
| 12 Dec 2018 | INR | 519 | 519 | 511.55 | 517.45 | 103.49 | +0.7 (+0.14%) | 3,714 |
| 11 Dec 2018 | INR | 508 | 520.65 | 500.05 | 516.75 | 103.35 | +11.5 (+2.28%) | 201,074 |
| 10 Dec 2018 | INR | 511.9 | 511.9 | 500.25 | 505.25 | 101.05 | -9.55 (-1.86%) | 1,475 |
| 7 Dec 2018 | INR | 515 | 522 | 512 | 514.8 | 102.96 | -4.45 (-0.86%) | 2,444 |
| 6 Dec 2018 | INR | 535.4 | 535.4 | 517.05 | 519.25 | 103.85 | -20.65 (-3.82%) | 1,289 |
| 5 Dec 2018 | INR | 549 | 549 | 535.95 | 539.9 | 107.98 | -1.15 (-0.21%) | 51,568 |
| 4 Dec 2018 | INR | 558.95 | 558.95 | 538.3 | 541.05 | 108.21 | -6.2 (-1.13%) | 3,118 |
| 3 Dec 2018 | INR | 554 | 554.7 | 543 | 547.25 | 109.45 | -2.65 (-0.48%) | 2,943 |
| 30 Nov 2018 | INR | 539 | 555 | 535 | 549.9 | 109.98 | +11.4 (+2.12%) | 3,767 |
| 29 Nov 2018 | INR | 537.25 | 539.8 | 535 | 538.5 | 107.7 | +4.4 (+0.82%) | 1,042 |
| 28 Nov 2018 | INR | 546.75 | 560 | 532.25 | 534.1 | 106.82 | -6.7 (-1.24%) | 7,161 |
| 27 Nov 2018 | INR | 542.9 | 546.8 | 538 | 540.8 | 108.16 | +0.2 (+0.04%) | 5,590 |
| 26 Nov 2018 | INR | 529.1 | 543.85 | 529.1 | 540.6 | 108.12 | +14.9 (+2.83%) | 8,699 |
| 22 Nov 2018 | INR | 526 | 529.9 | 524 | 525.7 | 105.14 | +0.7 (+0.13%) | 2,649 |
| 21 Nov 2018 | INR | 527.7 | 531 | 524 | 525 | 105 | +4.9 (+0.94%) | 4,592 |
| 20 Nov 2018 | INR | 518 | 521.9 | 516.7 | 520.1 | 104.02 | +5.5 (+1.07%) | 3,436 |
| 19 Nov 2018 | INR | 515 | 519 | 510 | 514.6 | 102.92 | +1.3 (+0.25%) | 1,336 |
| 16 Nov 2018 | INR | 510.6 | 517.95 | 510.55 | 513.3 | 102.66 | +0.1 (+0.02%) | 728 |
| 15 Nov 2018 | INR | 518.55 | 518.55 | 504.55 | 513.2 | 102.64 | +4.45 (+0.87%) | 1,326 |
| 14 Nov 2018 | INR | 520.5 | 520.5 | 504.4 | 508.75 | 101.75 | -1.4 (-0.27%) | 863 |
| 13 Nov 2018 | INR | 516 | 516 | 507 | 510.15 | 102.03 | -6.75 (-1.31%) | 2,697 |
| 12 Nov 2018 | INR | 524.05 | 524.95 | 515 | 516.9 | 103.38 | -1.7 (-0.33%) | 2,144 |
| 9 Nov 2018 | INR | 522.25 | 528.4 | 514.05 | 518.6 | 103.72 | -0.05 (-0.01%) | 1,463 |
| 7 Nov 2018 | INR | 515 | 523.95 | 513.4 | 518.65 | 103.73 | +2.45 (+0.47%) | 870 |
| 6 Nov 2018 | INR | 529.45 | 534.9 | 512 | 516.2 | 103.24 | -14.75 (-2.78%) | 8,325 |
| 5 Nov 2018 | INR | 540 | 543.85 | 524.5 | 530.95 | 106.19 | -11.3 (-2.08%) | 4,036 |
| 2 Nov 2018 | INR | 543 | 548 | 538.1 | 542.25 | 108.45 | +6.85 (+1.28%) | 1,670 |
| 1 Nov 2018 | INR | 549 | 549 | 533 | 535.4 | 107.08 | -13.75 (-2.50%) | 1,772 |
