| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 201.6 | 214 | 201.6 | 204.6 | 102.3 | +1.74 (+0.86%) | 2,152,322 |
| 13 Dec 2018 | INR | 211.9 | 214.2 | 201.56 | 202.86 | 101.43 | -6.4 (-3.06%) | 1,320,814 |
| 12 Dec 2018 | INR | 201.36 | 212.4 | 201.14 | 209.26 | 104.63 | +10.12 (+5.08%) | 1,699,962 |
| 11 Dec 2018 | INR | 190 | 202.4 | 190 | 199.14 | 99.57 | +5.5 (+2.84%) | 966,826 |
| 10 Dec 2018 | INR | 197.26 | 203 | 192.5 | 193.64 | 96.82 | -11.92 (-5.80%) | 1,130,710 |
| 7 Dec 2018 | INR | 206 | 211.5 | 204.8 | 205.56 | 102.78 | +0.92 (+0.45%) | 539,218 |
| 6 Dec 2018 | INR | 208 | 208 | 204 | 204.64 | 102.32 | -3.72 (-1.79%) | 478,474 |
| 5 Dec 2018 | INR | 211.8 | 212.4 | 208 | 208.36 | 104.18 | -4.14 (-1.95%) | 687,444 |
| 4 Dec 2018 | INR | 213 | 217.14 | 211.1 | 212.5 | 106.25 | 0.0 (0.0%) | 796,500 |
| 3 Dec 2018 | INR | 215 | 216.06 | 212 | 212.5 | 106.25 | -1.4 (-0.65%) | 518,934 |
| 30 Nov 2018 | INR | 212.94 | 216.7 | 211.5 | 213.9 | 106.95 | +2.3 (+1.09%) | 680,976 |
| 29 Nov 2018 | INR | 214 | 218.94 | 210.5 | 211.6 | 105.8 | -0.96 (-0.45%) | 1,035,874 |
| 28 Nov 2018 | INR | 215 | 216.56 | 211.3 | 212.56 | 106.28 | -2.7 (-1.25%) | 506,034 |
| 27 Nov 2018 | INR | 215.9 | 219.06 | 212.06 | 215.26 | 107.63 | -0.64 (-0.30%) | 949,962 |
| 26 Nov 2018 | INR | 218 | 218.3 | 210.2 | 215.9 | 107.95 | -1.36 (-0.63%) | 1,176,534 |
| 22 Nov 2018 | INR | 226.06 | 229 | 215 | 217.26 | 108.63 | -7.5 (-3.34%) | 2,064,040 |
| 21 Nov 2018 | INR | 206.44 | 228.6 | 204 | 224.76 | 112.38 | +18.36 (+8.90%) | 4,980,598 |
| 20 Nov 2018 | INR | 209.94 | 213.14 | 205.3 | 206.4 | 103.2 | -5 (-2.37%) | 751,796 |
| 19 Nov 2018 | INR | 214 | 215 | 209.06 | 211.4 | 105.7 | -2.16 (-1.01%) | 538,314 |
| 16 Nov 2018 | INR | 216.7 | 217 | 212.06 | 213.56 | 106.78 | -1.3 (-0.61%) | 671,890 |
| 15 Nov 2018 | INR | 215 | 217.86 | 213.1 | 214.86 | 107.43 | +2.36 (+1.11%) | 935,012 |
| 14 Nov 2018 | INR | 218.2 | 218.56 | 208.86 | 212.5 | 106.25 | -3.86 (-1.78%) | 966,604 |
| 13 Nov 2018 | INR | 220.14 | 221 | 215.06 | 216.36 | 108.18 | -4.24 (-1.92%) | 883,920 |
| 12 Nov 2018 | INR | 220.3 | 225.8 | 219.5 | 220.6 | 110.3 | +2.74 (+1.26%) | 1,490,636 |
| 9 Nov 2018 | INR | 224.8 | 225 | 216.06 | 217.86 | 108.93 | -6.94 (-3.09%) | 1,310,034 |
| 7 Nov 2018 | INR | 224.5 | 226 | 222.06 | 224.8 | 112.4 | +1.6 (+0.72%) | 193,902 |
| 6 Nov 2018 | INR | 226.8 | 227.4 | 222.5 | 223.2 | 111.6 | -2.4 (-1.06%) | 617,420 |
| 5 Nov 2018 | INR | 231.1 | 231.6 | 225 | 225.6 | 112.8 | -5.46 (-2.36%) | 784,650 |
| 2 Nov 2018 | INR | 231.7 | 234 | 229.1 | 231.06 | 115.53 | +2.36 (+1.03%) | 1,573,620 |
| 1 Nov 2018 | INR | 228.3 | 235 | 226.4 | 228.7 | 114.35 | +2.14 (+0.94%) | 2,123,766 |
