| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 904 | 927.75 | 900 | 915.9 | 915.9 | +16.8 (+1.87%) | 6,442 |
| 13 Dec 2018 | INR | 900.4 | 906.4 | 896.15 | 899.1 | 899.1 | +1.55 (+0.17%) | 3,764 |
| 12 Dec 2018 | INR | 896.5 | 904.3 | 889.65 | 897.55 | 897.55 | -2.75 (-0.31%) | 1,238 |
| 11 Dec 2018 | INR | 885 | 904.6 | 879.95 | 900.3 | 900.3 | +9 (+1.01%) | 6,114 |
| 10 Dec 2018 | INR | 879.1 | 896.85 | 869 | 891.3 | 891.3 | +10.5 (+1.19%) | 3,545 |
| 7 Dec 2018 | INR | 883.1 | 895 | 868 | 880.8 | 880.8 | +5.55 (+0.63%) | 7,577 |
| 6 Dec 2018 | INR | 891 | 891 | 872 | 875.25 | 875.25 | -19.2 (-2.15%) | 1,969 |
| 5 Dec 2018 | INR | 880 | 904 | 871.85 | 894.45 | 894.45 | +3.95 (+0.44%) | 2,929 |
| 4 Dec 2018 | INR | 891.25 | 907.05 | 886.8 | 890.5 | 890.5 | -3.35 (-0.37%) | 2,831 |
| 3 Dec 2018 | INR | 891.3 | 898.95 | 867.95 | 893.85 | 893.85 | +3.25 (+0.36%) | 7,261 |
| 30 Nov 2018 | INR | 882.6 | 896 | 870.1 | 890.6 | 890.6 | +8.2 (+0.93%) | 6,931 |
| 29 Nov 2018 | INR | 881 | 888.5 | 879 | 882.4 | 882.4 | +5.65 (+0.64%) | 4,685 |
| 28 Nov 2018 | INR | 888.85 | 891.5 | 872.15 | 876.75 | 876.75 | -3.15 (-0.36%) | 1,305 |
| 27 Nov 2018 | INR | 860 | 888.2 | 860 | 879.9 | 879.9 | +11.2 (+1.29%) | 5,940 |
| 26 Nov 2018 | INR | 880 | 887.2 | 866.5 | 868.7 | 868.7 | -16.4 (-1.85%) | 1,610 |
| 22 Nov 2018 | INR | 878 | 892.55 | 871.05 | 885.1 | 885.1 | +7.8 (+0.89%) | 3,831 |
| 21 Nov 2018 | INR | 880 | 895 | 874.45 | 877.3 | 877.3 | -7.35 (-0.83%) | 7,010 |
| 20 Nov 2018 | INR | 885.3 | 893 | 878 | 884.65 | 884.65 | -10.35 (-1.16%) | 4,974 |
| 19 Nov 2018 | INR | 896.75 | 907 | 892 | 895 | 895 | -2.95 (-0.33%) | 10,521 |
| 16 Nov 2018 | INR | 898.6 | 901.2 | 887 | 897.95 | 897.95 | -0.65 (-0.07%) | 27,191 |
| 15 Nov 2018 | INR | 908.5 | 911.45 | 818 | 898.6 | 898.6 | -30.45 (-3.28%) | 13,519 |
| 14 Nov 2018 | INR | 928.95 | 958 | 891.6 | 929.05 | 929.05 | +3.5 (+0.38%) | 33,438 |
| 13 Nov 2018 | INR | 911.1 | 930 | 911.1 | 925.55 | 925.55 | +9.35 (+1.02%) | 9,440 |
| 12 Nov 2018 | INR | 907.45 | 922 | 889.7 | 916.2 | 916.2 | +18.95 (+2.11%) | 13,786 |
| 9 Nov 2018 | INR | 887.15 | 910 | 882.5 | 897.25 | 897.25 | +11.35 (+1.28%) | 5,572 |
| 7 Nov 2018 | INR | 889.95 | 890 | 877.5 | 885.9 | 885.9 | +13.15 (+1.51%) | 429 |
| 6 Nov 2018 | INR | 891 | 892.6 | 869.55 | 872.75 | 872.75 | -14 (-1.58%) | 2,066 |
| 5 Nov 2018 | INR | 889.75 | 889.75 | 875 | 886.75 | 886.75 | +5.45 (+0.62%) | 1,865 |
| 2 Nov 2018 | INR | 888.2 | 901.95 | 875 | 881.3 | 881.3 | +0.7 (+0.08%) | 3,072 |
| 1 Nov 2018 | INR | 883.95 | 885.1 | 868.1 | 880.6 | 880.6 | -4.4 (-0.50%) | 1,502 |
