| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 738 | 809 | 734 | 780.25 | 780.25 | +38.25 (+5.15%) | 6,708 |
| 13 Dec 2018 | INR | 765 | 765 | 740 | 742 | 742 | -8.75 (-1.17%) | 3,204 |
| 12 Dec 2018 | INR | 736.05 | 759 | 736.05 | 750.75 | 750.75 | +4.8 (+0.64%) | 1,312 |
| 11 Dec 2018 | INR | 736 | 749.15 | 715 | 745.95 | 745.95 | +13.85 (+1.89%) | 7,624 |
| 10 Dec 2018 | INR | 735 | 740.5 | 710 | 732.1 | 732.1 | -7.2 (-0.97%) | 2,922 |
| 7 Dec 2018 | INR | 732 | 746.95 | 730.5 | 739.3 | 739.3 | +6.9 (+0.94%) | 3,020 |
| 6 Dec 2018 | INR | 754 | 754.45 | 722.05 | 732.4 | 732.4 | -9.9 (-1.33%) | 21,319 |
| 5 Dec 2018 | INR | 717.1 | 748.9 | 717.1 | 742.3 | 742.3 | +22 (+3.05%) | 6,689 |
| 4 Dec 2018 | INR | 725 | 736.9 | 718 | 720.3 | 720.3 | +0.2 (+0.03%) | 2,468 |
| 3 Dec 2018 | INR | 733.15 | 740 | 710.05 | 720.1 | 720.1 | -19.7 (-2.66%) | 5,378 |
| 30 Nov 2018 | INR | 736 | 743.95 | 730 | 739.8 | 739.8 | -0.2 (-0.03%) | 4,365 |
| 29 Nov 2018 | INR | 744 | 746 | 726 | 740 | 740 | -3.8 (-0.51%) | 1,514 |
| 28 Nov 2018 | INR | 754.45 | 759.4 | 733 | 743.8 | 743.8 | -10.65 (-1.41%) | 2,194 |
| 27 Nov 2018 | INR | 745 | 754.9 | 735.1 | 754.45 | 754.45 | +17.3 (+2.35%) | 4,088 |
| 26 Nov 2018 | INR | 745.1 | 745.1 | 731.5 | 737.15 | 737.15 | -4.7 (-0.63%) | 2,354 |
| 22 Nov 2018 | INR | 750 | 750 | 735 | 741.85 | 741.85 | +3.6 (+0.49%) | 3,481 |
| 21 Nov 2018 | INR | 741.05 | 751.9 | 730.05 | 738.25 | 738.25 | -2.35 (-0.32%) | 3,688 |
| 20 Nov 2018 | INR | 740 | 758 | 734.95 | 740.6 | 740.6 | -9.7 (-1.29%) | 3,139 |
| 19 Nov 2018 | INR | 737 | 755 | 729 | 750.3 | 750.3 | +4.35 (+0.58%) | 6,886 |
| 16 Nov 2018 | INR | 759.95 | 759.95 | 734 | 745.95 | 745.95 | -2.9 (-0.39%) | 2,855 |
| 15 Nov 2018 | INR | 747.1 | 762.9 | 720.05 | 748.85 | 748.85 | -7.65 (-1.01%) | 6,147 |
| 14 Nov 2018 | INR | 751.4 | 773.5 | 742.25 | 756.5 | 756.5 | -0.25 (-0.03%) | 2,401 |
| 13 Nov 2018 | INR | 769 | 769 | 731 | 756.75 | 756.75 | -13.9 (-1.80%) | 4,747 |
| 12 Nov 2018 | INR | 755 | 783 | 745 | 770.65 | 770.65 | +15.3 (+2.03%) | 3,662 |
| 9 Nov 2018 | INR | 754 | 760 | 735 | 755.35 | 755.35 | +6.15 (+0.82%) | 1,544 |
| 7 Nov 2018 | INR | 749.95 | 767.6 | 731.1 | 749.2 | 749.2 | +18.2 (+2.49%) | 1,318 |
| 6 Nov 2018 | INR | 777.4 | 777.4 | 720 | 731 | 731 | -2.7 (-0.37%) | 4,714 |
| 5 Nov 2018 | INR | 782 | 796.05 | 701 | 733.7 | 733.7 | -35.8 (-4.65%) | 9,296 |
| 2 Nov 2018 | INR | 780 | 789 | 753 | 769.5 | 769.5 | +0.25 (+0.03%) | 4,574 |
| 1 Nov 2018 | INR | 779 | 779 | 743.2 | 769.25 | 769.25 | +13.85 (+1.83%) | 2,038 |
