| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 534.85 | 541 | 534.85 | 535.7 | 214.28 | +4.65 (+0.88%) | 148 |
| 13 Dec 2018 | INR | 536 | 545.5 | 531 | 531.05 | 212.42 | -1.15 (-0.22%) | 95 |
| 12 Dec 2018 | INR | 529.7 | 544 | 529.7 | 532.2 | 212.88 | +7.45 (+1.42%) | 203 |
| 11 Dec 2018 | INR | 528.8 | 538.7 | 520 | 524.75 | 209.9 | +5.2 (+1.00%) | 163 |
| 10 Dec 2018 | INR | 525 | 525 | 519.55 | 519.55 | 207.82 | -8.1 (-1.54%) | 124 |
| 7 Dec 2018 | INR | 535 | 540 | 526.7 | 527.65 | 211.06 | -4.65 (-0.87%) | 510 |
| 6 Dec 2018 | INR | 531.35 | 536.55 | 523.05 | 532.3 | 212.92 | -3.85 (-0.72%) | 220 |
| 5 Dec 2018 | INR | 533 | 549.5 | 528 | 536.15 | 214.46 | +0.6 (+0.11%) | 642 |
| 4 Dec 2018 | INR | 544.25 | 544.25 | 535 | 535.55 | 214.22 | -8.75 (-1.61%) | 329 |
| 3 Dec 2018 | INR | 545.9 | 545.9 | 544.3 | 544.3 | 217.72 | +10.8 (+2.02%) | 10 |
| 30 Nov 2018 | INR | 534.05 | 538 | 530 | 533.5 | 213.4 | +1.2 (+0.23%) | 1,036 |
| 29 Nov 2018 | INR | 546.45 | 546.5 | 530.9 | 532.3 | 212.92 | -6.7 (-1.24%) | 223 |
| 28 Nov 2018 | INR | 538.6 | 548.8 | 538.3 | 539 | 215.6 | +5.7 (+1.07%) | 506 |
| 27 Nov 2018 | INR | 538.3 | 546 | 533 | 533.3 | 213.32 | -7.15 (-1.32%) | 394 |
| 26 Nov 2018 | INR | 541 | 545.6 | 537 | 540.45 | 216.18 | -4.15 (-0.76%) | 768 |
| 22 Nov 2018 | INR | 544 | 557 | 539.1 | 544.6 | 217.84 | +6.6 (+1.23%) | 2,624 |
| 21 Nov 2018 | INR | 535 | 542.95 | 530.05 | 538 | 215.2 | +9.05 (+1.71%) | 267 |
| 20 Nov 2018 | INR | 537 | 550.3 | 525.45 | 528.95 | 211.58 | -17.85 (-3.26%) | 1,653 |
| 19 Nov 2018 | INR | 551 | 551 | 534.75 | 546.8 | 218.72 | -2.7 (-0.49%) | 216 |
| 16 Nov 2018 | INR | 538.4 | 555 | 538.4 | 549.5 | 219.8 | +9.25 (+1.71%) | 685 |
| 15 Nov 2018 | INR | 551 | 551 | 540 | 540.25 | 216.1 | -7.25 (-1.32%) | 177 |
| 14 Nov 2018 | INR | 545.05 | 556 | 535.15 | 547.5 | 219 | +3.25 (+0.60%) | 710 |
| 13 Nov 2018 | INR | 547.05 | 549.95 | 535.05 | 544.25 | 217.7 | -0.75 (-0.14%) | 369 |
| 12 Nov 2018 | INR | 544.7 | 545 | 544.7 | 545 | 218 | -1.85 (-0.34%) | 196 |
| 9 Nov 2018 | INR | 545.85 | 550 | 541 | 546.85 | 218.74 | -6.55 (-1.18%) | 106 |
| 7 Nov 2018 | INR | 558.9 | 561.95 | 545 | 553.4 | 221.36 | +6.55 (+1.20%) | 418 |
| 6 Nov 2018 | INR | 545.25 | 554 | 544.75 | 546.85 | 218.74 | -1.15 (-0.21%) | 297 |
| 5 Nov 2018 | INR | 558 | 561.05 | 540 | 548 | 219.2 | -10 (-1.79%) | 612 |
| 2 Nov 2018 | INR | 548 | 578 | 540 | 558 | 223.2 | +19.2 (+3.56%) | 2,533 |
| 1 Nov 2018 | INR | 555.95 | 555.95 | 535 | 538.8 | 215.52 | -13.25 (-2.40%) | 850 |
