| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 695.15 | 713 | 693.5 | 705.6 | 705.6 | +9.1 (+1.31%) | 482,934 |
| 13 Dec 2018 | INR | 679.25 | 698.8 | 679.25 | 696.5 | 696.5 | +17.8 (+2.62%) | 365,946 |
| 12 Dec 2018 | INR | 674.95 | 680 | 671 | 678.7 | 678.7 | +4.45 (+0.66%) | 345,321 |
| 11 Dec 2018 | INR | 665.15 | 681.2 | 660.95 | 674.25 | 674.25 | +6.45 (+0.97%) | 398,365 |
| 10 Dec 2018 | INR | 678 | 683.05 | 665.7 | 667.8 | 667.8 | -13.25 (-1.95%) | 302,526 |
| 7 Dec 2018 | INR | 670.5 | 685 | 666.5 | 681.05 | 681.05 | +12.85 (+1.92%) | 468,211 |
| 6 Dec 2018 | INR | 675.3 | 685.2 | 664.5 | 668.2 | 668.2 | -13.25 (-1.94%) | 598,535 |
| 5 Dec 2018 | INR | 682.2 | 684 | 673.2 | 681.45 | 681.45 | -3 (-0.44%) | 494,434 |
| 4 Dec 2018 | INR | 673.9 | 688.4 | 671.4 | 684.45 | 684.45 | +14.6 (+2.18%) | 463,485 |
| 3 Dec 2018 | INR | 670.5 | 678.5 | 666.3 | 669.85 | 669.85 | +3.35 (+0.50%) | 463,557 |
| 30 Nov 2018 | INR | 663 | 671.95 | 661 | 666.5 | 666.5 | +6.9 (+1.05%) | 504,992 |
| 29 Nov 2018 | INR | 672 | 675 | 659 | 659.6 | 659.6 | -6.75 (-1.01%) | 1,489,912 |
| 28 Nov 2018 | INR | 643 | 668.25 | 640.1 | 666.35 | 666.35 | +29.35 (+4.61%) | 1,150,990 |
| 27 Nov 2018 | INR | 627 | 640 | 625.55 | 637 | 637 | +15.7 (+2.53%) | 773,589 |
| 26 Nov 2018 | INR | 623.5 | 627.75 | 600.65 | 621.3 | 621.3 | +0.85 (+0.14%) | 628,314 |
| 22 Nov 2018 | INR | 623.9 | 628.5 | 617.65 | 620.45 | 620.45 | -0.5 (-0.08%) | 477,899 |
| 21 Nov 2018 | INR | 642 | 642.05 | 612.2 | 620.95 | 620.95 | -20.15 (-3.14%) | 1,687,076 |
| 20 Nov 2018 | INR | 648.55 | 655 | 639.65 | 641.1 | 641.1 | -10.7 (-1.64%) | 290,896 |
| 19 Nov 2018 | INR | 655 | 662 | 649.4 | 651.8 | 651.8 | +1.35 (+0.21%) | 436,161 |
| 16 Nov 2018 | INR | 664 | 664 | 644.4 | 650.45 | 650.45 | -5.9 (-0.90%) | 851,972 |
| 15 Nov 2018 | INR | 653.45 | 665.95 | 647.25 | 656.35 | 656.35 | +2.9 (+0.44%) | 920,461 |
| 14 Nov 2018 | INR | 669 | 669 | 640.25 | 653.45 | 653.45 | -12.25 (-1.84%) | 1,119,117 |
| 13 Nov 2018 | INR | 666 | 667.7 | 656.95 | 665.7 | 665.7 | +1.25 (+0.19%) | 171,252 |
| 12 Nov 2018 | INR | 666 | 676.4 | 662.55 | 664.45 | 664.45 | +3 (+0.45%) | 308,091 |
| 9 Nov 2018 | INR | 677.2 | 679.45 | 657.4 | 661.45 | 661.45 | -14.55 (-2.15%) | 394,045 |
| 7 Nov 2018 | INR | 674.45 | 678 | 671.75 | 676 | 676 | +9.2 (+1.38%) | 84,376 |
| 6 Nov 2018 | INR | 669 | 675.1 | 662.1 | 666.8 | 666.8 | +4.05 (+0.61%) | 785,263 |
| 5 Nov 2018 | INR | 663 | 666.9 | 657.05 | 662.75 | 662.75 | +0.7 (+0.11%) | 372,745 |
| 2 Nov 2018 | INR | 668.1 | 675.3 | 660.5 | 662.05 | 662.05 | -4.3 (-0.65%) | 533,579 |
| 1 Nov 2018 | INR | 693.9 | 693.9 | 660.1 | 666.35 | 666.35 | -19.9 (-2.90%) | 349,193 |
