| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 606.1 | 624.95 | 590 | 596.65 | 596.65 | -6.7 (-1.11%) | 2,543 |
| 13 Dec 2018 | INR | 596.35 | 615.1 | 590 | 603.35 | 603.35 | +17.5 (+2.99%) | 4,758 |
| 12 Dec 2018 | INR | 578.05 | 603.5 | 578.05 | 585.85 | 585.85 | +0.5 (+0.09%) | 3,978 |
| 11 Dec 2018 | INR | 580.4 | 587 | 571.8 | 585.35 | 585.35 | +1.75 (+0.30%) | 1,796 |
| 10 Dec 2018 | INR | 581.85 | 591.35 | 577.8 | 583.6 | 583.6 | -17.9 (-2.98%) | 1,431 |
| 7 Dec 2018 | INR | 634.8 | 634.8 | 590.3 | 601.5 | 601.5 | +0.85 (+0.14%) | 964 |
| 6 Dec 2018 | INR | 609.65 | 610.75 | 593.45 | 600.65 | 600.65 | -13.25 (-2.16%) | 2,539 |
| 5 Dec 2018 | INR | 618.2 | 618.2 | 604.35 | 613.9 | 613.9 | -6.15 (-0.99%) | 3,154 |
| 4 Dec 2018 | INR | 630 | 640 | 616.2 | 620.05 | 620.05 | -4.3 (-0.69%) | 14,964 |
| 3 Dec 2018 | INR | 623.95 | 652.1 | 618 | 624.35 | 624.35 | +3.95 (+0.64%) | 2,447 |
| 30 Nov 2018 | INR | 635 | 637.9 | 617.2 | 620.4 | 620.4 | -3.85 (-0.62%) | 1,135 |
| 29 Nov 2018 | INR | 631 | 641.65 | 620 | 624.25 | 624.25 | -12.35 (-1.94%) | 1,464 |
| 28 Nov 2018 | INR | 629.4 | 651.95 | 629.4 | 636.6 | 636.6 | -10.7 (-1.65%) | 1,338 |
| 27 Nov 2018 | INR | 653 | 653 | 631.45 | 647.3 | 647.3 | -0.35 (-0.05%) | 1,269 |
| 26 Nov 2018 | INR | 630.6 | 653 | 624 | 647.65 | 647.65 | +19.05 (+3.03%) | 7,809 |
| 22 Nov 2018 | INR | 647.5 | 655 | 622 | 628.6 | 628.6 | -18.8 (-2.90%) | 1,406 |
| 21 Nov 2018 | INR | 652.55 | 659.55 | 641.3 | 647.4 | 647.4 | -5.15 (-0.79%) | 1,305 |
| 20 Nov 2018 | INR | 666.5 | 667.25 | 650 | 652.55 | 652.55 | -13.8 (-2.07%) | 1,122 |
| 19 Nov 2018 | INR | 652 | 686.1 | 651.4 | 666.35 | 666.35 | +17.25 (+2.66%) | 5,065 |
| 16 Nov 2018 | INR | 641.1 | 664.55 | 640 | 649.1 | 649.1 | -10 (-1.52%) | 3,167 |
| 15 Nov 2018 | INR | 608.7 | 664 | 608.1 | 659.1 | 659.1 | +52.45 (+8.65%) | 6,145 |
| 14 Nov 2018 | INR | 625 | 626.7 | 597.7 | 606.65 | 606.65 | -12.6 (-2.03%) | 1,350 |
| 13 Nov 2018 | INR | 630.95 | 632 | 608.75 | 619.25 | 619.25 | -18.5 (-2.90%) | 1,364 |
| 12 Nov 2018 | INR | 633 | 644.95 | 623.6 | 637.75 | 637.75 | +10.65 (+1.70%) | 13,383 |
| 9 Nov 2018 | INR | 615 | 651.95 | 603 | 627.1 | 627.1 | +14.6 (+2.38%) | 2,262 |
| 7 Nov 2018 | INR | 599.2 | 615.5 | 599.2 | 612.5 | 612.5 | +10.65 (+1.77%) | 396 |
| 6 Nov 2018 | INR | 605.4 | 617 | 597.6 | 601.85 | 601.85 | -3.55 (-0.59%) | 4,058 |
| 5 Nov 2018 | INR | 592.75 | 622 | 588.75 | 605.4 | 605.4 | +12.65 (+2.13%) | 4,605 |
| 2 Nov 2018 | INR | 577.15 | 615.85 | 575.6 | 592.75 | 592.75 | +23.75 (+4.17%) | 9,238 |
| 1 Nov 2018 | INR | 570.25 | 576.15 | 563.95 | 569 | 569 | -1.85 (-0.32%) | 3,413 |
