| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 741.75 | 750 | 738 | 742.25 | 742.25 | +0.6 (+0.08%) | 6,324 |
| 13 Dec 2018 | INR | 744 | 755.1 | 739 | 741.65 | 741.65 | +0.65 (+0.09%) | 22,738 |
| 12 Dec 2018 | INR | 722.25 | 745 | 717.1 | 741 | 741 | +18.45 (+2.55%) | 13,676 |
| 11 Dec 2018 | INR | 715.5 | 727 | 711.1 | 722.55 | 722.55 | +10.9 (+1.53%) | 9,696 |
| 10 Dec 2018 | INR | 724.95 | 728.95 | 710 | 711.65 | 711.65 | -23.5 (-3.20%) | 13,519 |
| 7 Dec 2018 | INR | 732 | 747 | 732 | 735.15 | 735.15 | +6.3 (+0.86%) | 19,191 |
| 6 Dec 2018 | INR | 735 | 758.9 | 725 | 728.85 | 728.85 | -12.8 (-1.73%) | 40,483 |
| 5 Dec 2018 | INR | 686 | 769 | 680.55 | 741.65 | 741.65 | +51.1 (+7.40%) | 225,713 |
| 4 Dec 2018 | INR | 692.1 | 695 | 685 | 690.55 | 690.55 | -1.5 (-0.22%) | 10,889 |
| 3 Dec 2018 | INR | 694.15 | 699.8 | 684 | 692.05 | 692.05 | -1.35 (-0.19%) | 12,778 |
| 30 Nov 2018 | INR | 674.1 | 700 | 673.25 | 693.4 | 693.4 | +19.55 (+2.90%) | 11,387 |
| 29 Nov 2018 | INR | 674.45 | 681.75 | 670 | 673.85 | 673.85 | -0.45 (-0.07%) | 5,067 |
| 28 Nov 2018 | INR | 680.15 | 690.05 | 672.1 | 674.3 | 674.3 | -6 (-0.88%) | 5,734 |
| 27 Nov 2018 | INR | 679 | 687 | 672.1 | 680.3 | 680.3 | +2.2 (+0.32%) | 9,749 |
| 26 Nov 2018 | INR | 691.1 | 693.9 | 675 | 678.1 | 678.1 | -9.15 (-1.33%) | 7,662 |
| 22 Nov 2018 | INR | 697.05 | 703.4 | 684 | 687.25 | 687.25 | -7.35 (-1.06%) | 4,664 |
| 21 Nov 2018 | INR | 691.25 | 697 | 685.6 | 694.6 | 694.6 | +3.75 (+0.54%) | 4,381 |
| 20 Nov 2018 | INR | 701 | 702 | 689 | 690.85 | 690.85 | -10.05 (-1.43%) | 6,379 |
| 19 Nov 2018 | INR | 714 | 714.95 | 695.1 | 700.9 | 700.9 | -3.1 (-0.44%) | 5,092 |
| 16 Nov 2018 | INR | 704.95 | 715 | 690.6 | 704 | 704 | +1.2 (+0.17%) | 6,504 |
| 15 Nov 2018 | INR | 706 | 713.75 | 688 | 702.8 | 702.8 | +1.15 (+0.16%) | 16,431 |
| 14 Nov 2018 | INR | 699.9 | 720.15 | 699.9 | 701.65 | 701.65 | -44.4 (-5.95%) | 27,752 |
| 13 Nov 2018 | INR | 739.05 | 753.65 | 733.2 | 746.05 | 746.05 | +3.95 (+0.53%) | 7,900 |
| 12 Nov 2018 | INR | 753.7 | 759.7 | 740 | 742.1 | 742.1 | -11.65 (-1.55%) | 9,383 |
| 9 Nov 2018 | INR | 771.95 | 771.95 | 748 | 753.75 | 753.75 | -17.55 (-2.28%) | 23,429 |
| 7 Nov 2018 | INR | 769.7 | 775 | 754 | 771.3 | 771.3 | +11.4 (+1.50%) | 15,342 |
| 6 Nov 2018 | INR | 728.8 | 789.9 | 725.25 | 759.9 | 759.9 | +31.55 (+4.33%) | 116,567 |
| 5 Nov 2018 | INR | 722.7 | 732.4 | 716.2 | 728.35 | 728.35 | +6.95 (+0.96%) | 5,677 |
| 2 Nov 2018 | INR | 715 | 734 | 713 | 721.4 | 721.4 | +3.65 (+0.51%) | 14,216 |
| 1 Nov 2018 | INR | 722 | 724.85 | 710 | 717.75 | 717.75 | +0.1 (+0.01%) | 8,698 |
