| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 853.8 | 937.35 | 853.8 | 901.5 | 901.5 | +48.85 (+5.73%) | 2,637 |
| 13 Dec 2018 | INR | 822 | 858.95 | 822 | 852.65 | 852.65 | +49.95 (+6.22%) | 628 |
| 12 Dec 2018 | INR | 815.05 | 837.9 | 800.1 | 802.7 | 802.7 | -3.7 (-0.46%) | 890 |
| 11 Dec 2018 | INR | 808.85 | 826.9 | 800.9 | 806.4 | 806.4 | -18.6 (-2.25%) | 1,071 |
| 10 Dec 2018 | INR | 818.7 | 850.25 | 805.95 | 825 | 825 | -24 (-2.83%) | 3,586 |
| 7 Dec 2018 | INR | 799.95 | 913.1 | 797.45 | 849 | 849 | +49.05 (+6.13%) | 5,609 |
| 6 Dec 2018 | INR | 806 | 810.15 | 780.4 | 799.95 | 799.95 | -5.35 (-0.66%) | 5,522 |
| 5 Dec 2018 | INR | 806.9 | 825 | 797.65 | 805.3 | 805.3 | -0.55 (-0.07%) | 572 |
| 4 Dec 2018 | INR | 814.75 | 827.15 | 800 | 805.85 | 805.85 | +2.55 (+0.32%) | 993 |
| 3 Dec 2018 | INR | 825 | 825 | 801.1 | 803.3 | 803.3 | -12.2 (-1.50%) | 853 |
| 30 Nov 2018 | INR | 809.85 | 839 | 809.8 | 815.5 | 815.5 | +5.8 (+0.72%) | 222 |
| 29 Nov 2018 | INR | 808.05 | 824.6 | 800 | 809.7 | 809.7 | +6.65 (+0.83%) | 283 |
| 28 Nov 2018 | INR | 807.45 | 815 | 803 | 803.05 | 803.05 | -13.5 (-1.65%) | 522 |
| 27 Nov 2018 | INR | 802 | 820 | 795.45 | 816.55 | 816.55 | +10.15 (+1.26%) | 992 |
| 26 Nov 2018 | INR | 810 | 810.6 | 801 | 806.4 | 806.4 | +4.9 (+0.61%) | 1,109 |
| 22 Nov 2018 | INR | 829.75 | 829.75 | 800 | 801.5 | 801.5 | -17.6 (-2.15%) | 252 |
| 21 Nov 2018 | INR | 805.2 | 834.6 | 797.2 | 819.1 | 819.1 | +13.1 (+1.63%) | 363 |
| 20 Nov 2018 | INR | 789 | 815 | 789 | 806 | 806 | +18.35 (+2.33%) | 427 |
| 19 Nov 2018 | INR | 816.3 | 816.3 | 786.15 | 787.65 | 787.65 | -36.3 (-4.41%) | 3,679 |
| 16 Nov 2018 | INR | 829.7 | 829.7 | 818.1 | 823.95 | 823.95 | -5.75 (-0.69%) | 114 |
| 15 Nov 2018 | INR | 830.7 | 847.1 | 818.55 | 829.7 | 829.7 | -3.5 (-0.42%) | 584 |
| 14 Nov 2018 | INR | 835 | 841.75 | 826.1 | 833.2 | 833.2 | -2.3 (-0.28%) | 84 |
| 13 Nov 2018 | INR | 844.7 | 870 | 806.15 | 835.5 | 835.5 | -1.6 (-0.19%) | 1,045 |
| 12 Nov 2018 | INR | 852.5 | 852.5 | 835 | 837.1 | 837.1 | -4.55 (-0.54%) | 90 |
| 9 Nov 2018 | INR | 847.05 | 857.9 | 835.05 | 841.65 | 841.65 | -14.1 (-1.65%) | 403 |
| 7 Nov 2018 | INR | 844 | 859.05 | 840 | 855.75 | 855.75 | +24.4 (+2.93%) | 318 |
| 6 Nov 2018 | INR | 837.9 | 847.2 | 825 | 831.35 | 831.35 | -11.1 (-1.32%) | 1,278 |
| 5 Nov 2018 | INR | 845 | 850 | 841 | 842.45 | 842.45 | +2 (+0.24%) | 678 |
| 2 Nov 2018 | INR | 849.75 | 857.15 | 839 | 840.45 | 840.45 | +10.25 (+1.23%) | 327 |
| 1 Nov 2018 | INR | 859.95 | 859.95 | 825 | 830.2 | 830.2 | -14.35 (-1.70%) | 371 |
