| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 516.45 | 521 | 507 | 519.1 | 103.82 | +7.75 (+1.52%) | 37,620 |
| 13 Dec 2018 | INR | 517 | 525.8 | 507.7 | 511.35 | 102.27 | -6.05 (-1.17%) | 70,685 |
| 12 Dec 2018 | INR | 517.7 | 518 | 512.05 | 517.4 | 103.48 | +2.4 (+0.47%) | 89,605 |
| 11 Dec 2018 | INR | 504.05 | 518.9 | 500.25 | 515 | 103 | +11.35 (+2.25%) | 561,910 |
| 10 Dec 2018 | INR | 506 | 508 | 501.05 | 503.65 | 100.73 | -7.05 (-1.38%) | 48,745 |
| 7 Dec 2018 | INR | 521.7 | 523.9 | 509.3 | 510.7 | 102.14 | -5.65 (-1.09%) | 1,165,860 |
| 6 Dec 2018 | INR | 541.15 | 541.15 | 513.3 | 516.35 | 103.27 | -25.55 (-4.71%) | 117,200 |
| 5 Dec 2018 | INR | 546.9 | 550.05 | 539 | 541.9 | 108.38 | -1.5 (-0.28%) | 195,210 |
| 4 Dec 2018 | INR | 551.9 | 554 | 541.25 | 543.4 | 108.68 | -3.25 (-0.59%) | 56,670 |
| 3 Dec 2018 | INR | 553.7 | 553.75 | 541.3 | 546.65 | 109.33 | -7.2 (-1.30%) | 1,386,335 |
| 30 Nov 2018 | INR | 535.05 | 564.9 | 533 | 553.85 | 110.77 | +16.75 (+3.12%) | 239,175 |
| 29 Nov 2018 | INR | 535.3 | 538.65 | 535.1 | 537.1 | 107.42 | +1.4 (+0.26%) | 60,325 |
| 28 Nov 2018 | INR | 547.95 | 552.9 | 535.1 | 535.7 | 107.14 | -8.8 (-1.62%) | 137,220 |
| 27 Nov 2018 | INR | 542.2 | 548 | 540.05 | 544.5 | 108.9 | +5.15 (+0.95%) | 179,375 |
| 26 Nov 2018 | INR | 535.85 | 541.05 | 528.6 | 539.35 | 107.87 | +14.2 (+2.70%) | 301,190 |
| 22 Nov 2018 | INR | 528.35 | 528.35 | 522.15 | 525.15 | 105.03 | -1.5 (-0.28%) | 117,230 |
| 21 Nov 2018 | INR | 524 | 529 | 522.05 | 526.65 | 105.33 | +6.6 (+1.27%) | 101,855 |
| 20 Nov 2018 | INR | 519.2 | 522.3 | 516.5 | 520.05 | 104.01 | +3.7 (+0.72%) | 42,845 |
| 19 Nov 2018 | INR | 514.9 | 520.2 | 513.6 | 516.35 | 103.27 | +1.65 (+0.32%) | 450,150 |
| 16 Nov 2018 | INR | 514.75 | 517.85 | 510.55 | 514.7 | 102.94 | -0.05 (-0.01%) | 51,770 |
| 15 Nov 2018 | INR | 509 | 518 | 504.1 | 514.75 | 102.95 | +5.65 (+1.11%) | 89,120 |
| 14 Nov 2018 | INR | 518 | 518 | 504.05 | 509.1 | 101.82 | -4.05 (-0.79%) | 196,995 |
| 13 Nov 2018 | INR | 516.05 | 518.05 | 506.25 | 513.15 | 102.63 | -1.7 (-0.33%) | 79,060 |
| 12 Nov 2018 | INR | 524 | 525 | 512.05 | 514.85 | 102.97 | -5.35 (-1.03%) | 50,620 |
| 9 Nov 2018 | INR | 524 | 530 | 518 | 520.2 | 104.04 | +0.55 (+0.11%) | 82,065 |
| 7 Nov 2018 | INR | 517.95 | 522.75 | 515.15 | 519.65 | 103.93 | +5 (+0.97%) | 19,000 |
| 6 Nov 2018 | INR | 529.55 | 533.05 | 512 | 514.65 | 102.93 | -14.9 (-2.81%) | 65,960 |
| 5 Nov 2018 | INR | 541 | 542 | 528 | 529.55 | 105.91 | -10.85 (-2.01%) | 56,380 |
| 2 Nov 2018 | INR | 541.55 | 548.9 | 538.95 | 540.4 | 108.08 | +4.1 (+0.76%) | 168,000 |
| 1 Nov 2018 | INR | 547.9 | 549 | 535 | 536.3 | 107.26 | -10.35 (-1.89%) | 76,445 |
