| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 221.4 | 227 | 221 | 225.15 | 225.15 | +5.85 (+2.67%) | 5,941,820 |
| 12 Dec 2018 | INR | 221 | 221.3 | 216.6 | 219.3 | 219.3 | -195.65 (-47.15%) | 8,040,100 |
| 12 Dec 2017 | INR | 429 | 430.25 | 413 | 414.95 | 414.95 | -17.6 (-4.07%) | 4,475,720 |
| 11 Dec 2017 | INR | 432 | 436.25 | 428.25 | 432.55 | 432.55 | +4.1 (+0.96%) | 2,822,320 |
| 8 Dec 2017 | INR | 415.7 | 430 | 409.35 | 428.45 | 428.45 | +15.8 (+3.83%) | 5,371,630 |
| 7 Dec 2017 | INR | 408.7 | 414 | 406.6 | 412.65 | 412.65 | +6.65 (+1.64%) | 2,572,500 |
| 6 Dec 2017 | INR | 412 | 412 | 405 | 406 | 406 | -6 (-1.46%) | 2,901,070 |
| 5 Dec 2017 | INR | 413.45 | 418 | 410.1 | 412 | 412 | -0.4 (-0.10%) | 2,792,820 |
| 4 Dec 2017 | INR | 410 | 414 | 400 | 412.4 | 412.4 | +2.85 (+0.70%) | 3,231,590 |
| 1 Dec 2017 | INR | 418 | 419.9 | 406.5 | 409.55 | 409.55 | -7.15 (-1.72%) | 2,501,000 |
| 30 Nov 2017 | INR | 414.4 | 420.5 | 410.6 | 416.7 | 416.7 | +0.35 (+0.08%) | 6,230,590 |
| 29 Nov 2017 | INR | 419.65 | 420.6 | 412.85 | 416.35 | 416.35 | -1.3 (-0.31%) | 3,227,960 |
| 28 Nov 2017 | INR | 423.5 | 424.6 | 416.2 | 417.65 | 417.65 | -6.05 (-1.43%) | 2,566,000 |
| 27 Nov 2017 | INR | 427.5 | 428.45 | 420 | 423.7 | 423.7 | -6.6 (-1.53%) | 2,755,570 |
| 24 Nov 2017 | INR | 427 | 434.4 | 421 | 430.3 | 430.3 | +5.35 (+1.26%) | 4,069,860 |
| 23 Nov 2017 | INR | 418.9 | 429.1 | 415.45 | 424.95 | 424.95 | +5.45 (+1.30%) | 3,965,540 |
| 22 Nov 2017 | INR | 419.6 | 420.85 | 412.5 | 419.5 | 419.5 | +0.8 (+0.19%) | 2,739,420 |
| 21 Nov 2017 | INR | 417.1 | 422.75 | 416 | 418.7 | 418.7 | +3.15 (+0.76%) | 2,061,950 |
| 20 Nov 2017 | INR | 415.5 | 417.8 | 409.75 | 415.55 | 415.55 | +0.75 (+0.18%) | 2,061,150 |
| 17 Nov 2017 | INR | 417 | 420.8 | 411 | 414.8 | 414.8 | +2.3 (+0.56%) | 4,546,210 |
| 16 Nov 2017 | INR | 417 | 419.45 | 410 | 412.5 | 412.5 | -1.3 (-0.31%) | 2,633,970 |
| 15 Nov 2017 | INR | 413 | 422.75 | 411.55 | 413.8 | 413.8 | +2.6 (+0.63%) | 3,548,870 |
| 14 Nov 2017 | INR | 422.7 | 422.7 | 408.8 | 411.2 | 411.2 | -8.9 (-2.12%) | 4,394,290 |
| 13 Nov 2017 | INR | 418.4 | 424.4 | 406.25 | 420.1 | 420.1 | +3.25 (+0.78%) | 4,521,120 |
| 10 Nov 2017 | INR | 433 | 435.4 | 414.85 | 416.85 | 416.85 | -14.7 (-3.41%) | 6,160,570 |
| 9 Nov 2017 | INR | 439.5 | 446.5 | 422.65 | 431.55 | 431.55 | -3.2 (-0.74%) | 9,056,630 |
| 8 Nov 2017 | INR | 448.95 | 449.7 | 430.75 | 434.75 | 434.75 | -9.95 (-2.24%) | 3,472,580 |
| 7 Nov 2017 | INR | 433 | 447.4 | 418.5 | 444.7 | 444.7 | +10.65 (+2.45%) | 9,274,240 |
| 6 Nov 2017 | INR | 443.05 | 444.9 | 430.85 | 434.05 | 434.05 | -11.6 (-2.60%) | 3,124,120 |
| 3 Nov 2017 | INR | 447.3 | 447.75 | 440.1 | 445.65 | 445.65 | +0.3 (+0.07%) | 2,361,870 |
