| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 640 | 640 | 622.05 | 628.8 | 628.8 | +3.8 (+0.61%) | 8,741 |
| 13 Dec 2018 | INR | 619.35 | 628.4 | 612.3 | 625 | 625 | +10.75 (+1.75%) | 41,346 |
| 12 Dec 2018 | INR | 602 | 621 | 598 | 614.25 | 614.25 | +15.6 (+2.61%) | 7,889 |
| 11 Dec 2018 | INR | 580.95 | 601 | 574.3 | 598.65 | 598.65 | +18.3 (+3.15%) | 4,562 |
| 10 Dec 2018 | INR | 581.5 | 593.1 | 578.4 | 580.35 | 580.35 | -13.95 (-2.35%) | 5,429 |
| 7 Dec 2018 | INR | 590 | 602.2 | 586 | 594.3 | 594.3 | +9 (+1.54%) | 8,568 |
| 6 Dec 2018 | INR | 590.35 | 600.4 | 582.25 | 585.3 | 585.3 | -12.35 (-2.07%) | 10,400 |
| 5 Dec 2018 | INR | 589 | 599.15 | 583.05 | 597.65 | 597.65 | +1.4 (+0.23%) | 8,318 |
| 4 Dec 2018 | INR | 614.65 | 614.65 | 593 | 596.25 | 596.25 | -13 (-2.13%) | 7,631 |
| 3 Dec 2018 | INR | 604.55 | 612 | 600.45 | 609.25 | 609.25 | +5.2 (+0.86%) | 5,554 |
| 30 Nov 2018 | INR | 602.5 | 619.25 | 601 | 604.05 | 604.05 | +4.05 (+0.68%) | 9,347 |
| 29 Nov 2018 | INR | 600.4 | 607.85 | 595.2 | 600 | 600 | +0.15 (+0.03%) | 6,278 |
| 28 Nov 2018 | INR | 605.15 | 605.15 | 595 | 599.85 | 599.85 | +0.3 (+0.05%) | 3,718 |
| 27 Nov 2018 | INR | 600.8 | 602 | 594.55 | 599.55 | 599.55 | -1.25 (-0.21%) | 1,545 |
| 26 Nov 2018 | INR | 621 | 625.5 | 598 | 600.8 | 600.8 | -20.05 (-3.23%) | 9,839 |
| 22 Nov 2018 | INR | 630.05 | 630.55 | 618.75 | 620.85 | 620.85 | -7.05 (-1.12%) | 5,781 |
| 21 Nov 2018 | INR | 627.5 | 632.65 | 615.35 | 627.9 | 627.9 | +0.5 (+0.08%) | 7,665 |
| 20 Nov 2018 | INR | 619.95 | 634.45 | 619.95 | 627.4 | 627.4 | +2.5 (+0.40%) | 6,265 |
| 19 Nov 2018 | INR | 623 | 633.6 | 621.4 | 624.9 | 624.9 | +5 (+0.81%) | 8,698 |
| 16 Nov 2018 | INR | 630 | 662.8 | 617.2 | 619.9 | 619.9 | -8.7 (-1.38%) | 43,534 |
| 15 Nov 2018 | INR | 610.3 | 634 | 602.1 | 628.6 | 628.6 | +15.95 (+2.60%) | 10,775 |
| 14 Nov 2018 | INR | 616.9 | 616.9 | 609 | 612.65 | 612.65 | +7.2 (+1.19%) | 103,886 |
| 13 Nov 2018 | INR | 600 | 608 | 592.25 | 605.45 | 605.45 | -0.9 (-0.15%) | 2,319 |
| 12 Nov 2018 | INR | 626.45 | 626.75 | 605 | 606.35 | 606.35 | -17.65 (-2.83%) | 2,299 |
| 9 Nov 2018 | INR | 622.6 | 628.5 | 619.9 | 624 | 624 | -2.35 (-0.38%) | 4,820 |
| 7 Nov 2018 | INR | 625 | 630 | 620 | 626.35 | 626.35 | 0.0 (0.0%) | 327 |
| 6 Nov 2018 | INR | 631 | 633.2 | 620.35 | 626.35 | 626.35 | -7.15 (-1.13%) | 2,897 |
| 5 Nov 2018 | INR | 609.35 | 636.9 | 604 | 633.5 | 633.5 | +30.3 (+5.02%) | 10,806 |
| 2 Nov 2018 | INR | 605 | 619.35 | 596.25 | 603.2 | 603.2 | +3.9 (+0.65%) | 7,708 |
| 1 Nov 2018 | INR | 596.1 | 607.25 | 593.35 | 599.3 | 599.3 | +0.4 (+0.07%) | 5,369 |
