| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 231.9 | 252.4 | 231.55 | 245.6 | 245.6 | +18.35 (+8.07%) | 7,390,713 |
| 12 Dec 2018 | INR | 221.25 | 228.6 | 220.5 | 227.25 | 227.25 | +10 (+4.60%) | 1,857,775 |
| 11 Dec 2018 | INR | 212.4 | 223.7 | 212.4 | 217.25 | 217.25 | +2.6 (+1.21%) | 2,125,454 |
| 10 Dec 2018 | INR | 210 | 218.15 | 207.05 | 214.65 | 214.65 | -1.2 (-0.56%) | 878,766 |
| 7 Dec 2018 | INR | 219.9 | 220.7 | 213.45 | 215.85 | 215.85 | -2.5 (-1.14%) | 992,594 |
| 6 Dec 2018 | INR | 222.45 | 222.75 | 216 | 218.35 | 218.35 | -6.25 (-2.78%) | 1,582,420 |
| 5 Dec 2018 | INR | 229 | 233.85 | 218 | 224.6 | 224.6 | -6.85 (-2.96%) | 2,171,010 |
| 4 Dec 2018 | INR | 217.55 | 237.8 | 217.55 | 231.45 | 231.45 | +13.2 (+6.05%) | 5,218,524 |
| 3 Dec 2018 | INR | 219.85 | 220.5 | 214.4 | 218.25 | 218.25 | +0.15 (+0.07%) | 699,914 |
| 30 Nov 2018 | INR | 219 | 223.15 | 216.4 | 218.1 | 218.1 | +1.3 (+0.60%) | 1,014,338 |
| 29 Nov 2018 | INR | 222 | 222 | 214.05 | 216.8 | 216.8 | -1.6 (-0.73%) | 617,821 |
| 28 Nov 2018 | INR | 220.3 | 222.3 | 216.05 | 218.4 | 218.4 | -2.05 (-0.93%) | 658,251 |
| 27 Nov 2018 | INR | 216.65 | 224.4 | 215.1 | 220.45 | 220.45 | +3.65 (+1.68%) | 1,653,055 |
| 26 Nov 2018 | INR | 219.9 | 220.3 | 209.2 | 216.8 | 216.8 | -1.35 (-0.62%) | 1,106,668 |
| 22 Nov 2018 | INR | 221.15 | 225.85 | 217.05 | 218.15 | 218.15 | -2.45 (-1.11%) | 959,453 |
| 21 Nov 2018 | INR | 217.75 | 221.9 | 215.5 | 220.6 | 220.6 | +3.5 (+1.61%) | 913,220 |
| 20 Nov 2018 | INR | 231.1 | 231.85 | 215.2 | 217.1 | 217.1 | -13.75 (-5.96%) | 1,400,263 |
| 19 Nov 2018 | INR | 231.3 | 233.3 | 226 | 230.85 | 230.85 | +0.85 (+0.37%) | 879,116 |
| 16 Nov 2018 | INR | 235.6 | 236.45 | 226.05 | 230 | 230 | -4.15 (-1.77%) | 1,706,739 |
| 15 Nov 2018 | INR | 226 | 238.65 | 216.8 | 234.15 | 234.15 | +16.55 (+7.61%) | 8,074,910 |
| 14 Nov 2018 | INR | 214.5 | 219.8 | 210.5 | 217.6 | 217.6 | +5.8 (+2.74%) | 1,729,172 |
| 13 Nov 2018 | INR | 207 | 214.45 | 203.3 | 211.8 | 211.8 | +3.9 (+1.88%) | 764,881 |
| 12 Nov 2018 | INR | 213 | 214.5 | 207 | 207.9 | 207.9 | -4.3 (-2.03%) | 555,175 |
| 9 Nov 2018 | INR | 207 | 213.2 | 205.25 | 212.2 | 212.2 | +4.85 (+2.34%) | 743,972 |
| 7 Nov 2018 | INR | 208.95 | 210.75 | 205.5 | 207.35 | 207.35 | +0.05 (+0.02%) | 244,564 |
| 6 Nov 2018 | INR | 211.9 | 214.5 | 206 | 207.3 | 207.3 | -4 (-1.89%) | 953,808 |
| 5 Nov 2018 | INR | 217.6 | 219.5 | 207.25 | 211.3 | 211.3 | -5.55 (-2.56%) | 1,749,930 |
| 2 Nov 2018 | INR | 223.9 | 225.35 | 213.2 | 216.85 | 216.85 | -4.2 (-1.90%) | 2,041,996 |
| 1 Nov 2018 | INR | 211.95 | 226.4 | 210 | 221.05 | 221.05 | +8.4 (+3.95%) | 3,610,048 |
| 31 Oct 2018 | INR | 201 | 215 | 197 | 212.65 | 212.65 | +12 (+5.98%) | 4,040,592 |
