| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 560.25 | 565 | 558.3 | 561 | 140.25 | +1.15 (+0.21%) | 97 |
| 13 Dec 2018 | INR | 560 | 564 | 559.7 | 559.85 | 139.9625 | +0.9 (+0.16%) | 261 |
| 12 Dec 2018 | INR | 563 | 564.4 | 558.2 | 558.95 | 139.7375 | -2.8 (-0.50%) | 129 |
| 11 Dec 2018 | INR | 560 | 563.95 | 557.7 | 561.75 | 140.4375 | +3.4 (+0.61%) | 593 |
| 10 Dec 2018 | INR | 560.05 | 561.3 | 551.1 | 558.35 | 139.5875 | -4.4 (-0.78%) | 1,748 |
| 7 Dec 2018 | INR | 560.8 | 565.1 | 560 | 562.75 | 140.6875 | +4.7 (+0.84%) | 949 |
| 6 Dec 2018 | INR | 557.1 | 560.15 | 555 | 558.05 | 139.5125 | -3.75 (-0.67%) | 755 |
| 5 Dec 2018 | INR | 557 | 563.1 | 555 | 561.8 | 140.45 | -3.2 (-0.57%) | 1,948 |
| 4 Dec 2018 | INR | 567.5 | 568.8 | 565 | 565 | 141.25 | +0.95 (+0.17%) | 712 |
| 3 Dec 2018 | INR | 552 | 567.15 | 548.55 | 564.05 | 141.0125 | +13.6 (+2.47%) | 632 |
| 30 Nov 2018 | INR | 548.8 | 555 | 548.05 | 550.45 | 137.6125 | -1.95 (-0.35%) | 440 |
| 29 Nov 2018 | INR | 558.85 | 562 | 550 | 552.4 | 138.1 | -1.4 (-0.25%) | 326 |
| 28 Nov 2018 | INR | 550 | 567 | 550 | 553.8 | 138.45 | -7.35 (-1.31%) | 1,177 |
| 27 Nov 2018 | INR | 554.3 | 564.2 | 554.3 | 561.15 | 140.2875 | +5.15 (+0.93%) | 1,123 |
| 26 Nov 2018 | INR | 555.1 | 564.8 | 553.05 | 556 | 139 | +9.05 (+1.65%) | 1,404 |
| 22 Nov 2018 | INR | 547.85 | 555.05 | 546.4 | 546.95 | 136.7375 | -1.85 (-0.34%) | 239 |
| 21 Nov 2018 | INR | 551 | 551.75 | 546.65 | 548.8 | 137.2 | -2.8 (-0.51%) | 181 |
| 20 Nov 2018 | INR | 560 | 561.75 | 516.25 | 551.6 | 137.9 | -15.5 (-2.73%) | 7,859 |
| 19 Nov 2018 | INR | 565.4 | 571 | 562.65 | 567.1 | 141.775 | -0.25 (-0.04%) | 362 |
| 16 Nov 2018 | INR | 567 | 572.55 | 560.85 | 567.35 | 141.8375 | -1.75 (-0.31%) | 439 |
| 15 Nov 2018 | INR | 572.1 | 572.2 | 567.3 | 569.1 | 142.275 | -7.45 (-1.29%) | 545 |
| 14 Nov 2018 | INR | 576.6 | 578 | 569.7 | 576.55 | 144.1375 | -2.85 (-0.49%) | 257 |
| 13 Nov 2018 | INR | 576.05 | 583 | 574.35 | 579.4 | 144.85 | +9.1 (+1.60%) | 516 |
| 12 Nov 2018 | INR | 575.05 | 581.9 | 567.95 | 570.3 | 142.575 | -5.4 (-0.94%) | 2,917 |
| 9 Nov 2018 | INR | 574.85 | 586 | 570 | 575.7 | 143.925 | +0.05 (+0.01%) | 591 |
| 7 Nov 2018 | INR | 598 | 598 | 568 | 575.65 | 143.9125 | -1.75 (-0.30%) | 566 |
| 6 Nov 2018 | INR | 578 | 582 | 574 | 577.4 | 144.35 | +0.6 (+0.10%) | 453 |
| 5 Nov 2018 | INR | 571 | 588 | 554.4 | 576.8 | 144.2 | +7.9 (+1.39%) | 6,002 |
| 2 Nov 2018 | INR | 609.65 | 618.95 | 560.3 | 568.9 | 142.225 | -34.05 (-5.65%) | 3,766 |
| 1 Nov 2018 | INR | 598.65 | 610 | 598.65 | 602.95 | 150.7375 | +8.95 (+1.51%) | 805 |
