| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 847.8 | 876.25 | 831.2 | 836.65 | 836.65 | -11.5 (-1.36%) | 5,061 |
| 13 Dec 2018 | INR | 854.25 | 863.95 | 839.75 | 848.15 | 848.15 | -2.55 (-0.30%) | 5,618 |
| 12 Dec 2018 | INR | 834 | 853.35 | 829.65 | 850.7 | 850.7 | +28.8 (+3.50%) | 4,189 |
| 11 Dec 2018 | INR | 800.65 | 829.8 | 800.65 | 821.9 | 821.9 | +7.55 (+0.93%) | 4,368 |
| 10 Dec 2018 | INR | 805 | 827 | 797.45 | 814.35 | 814.35 | +9 (+1.12%) | 4,377 |
| 7 Dec 2018 | INR | 815.9 | 824.95 | 792.3 | 805.35 | 805.35 | -8.2 (-1.01%) | 2,356 |
| 6 Dec 2018 | INR | 783.1 | 850 | 783.1 | 813.55 | 813.55 | +21.2 (+2.68%) | 9,974 |
| 5 Dec 2018 | INR | 800.15 | 802.25 | 788 | 792.35 | 792.35 | -12.2 (-1.52%) | 2,014 |
| 4 Dec 2018 | INR | 807 | 812.25 | 793.9 | 804.55 | 804.55 | -7.3 (-0.90%) | 3,027 |
| 3 Dec 2018 | INR | 825.4 | 825.8 | 805.9 | 811.85 | 811.85 | -9.05 (-1.10%) | 2,117 |
| 30 Nov 2018 | INR | 821.15 | 826.65 | 812.1 | 820.9 | 820.9 | -3.15 (-0.38%) | 1,658 |
| 29 Nov 2018 | INR | 821.5 | 833.95 | 815 | 824.05 | 824.05 | +1.1 (+0.13%) | 1,047 |
| 28 Nov 2018 | INR | 840.25 | 847.85 | 814.95 | 822.95 | 822.95 | -13.75 (-1.64%) | 4,221 |
| 27 Nov 2018 | INR | 829.3 | 848 | 828.4 | 836.7 | 836.7 | -1.8 (-0.21%) | 5,048 |
| 26 Nov 2018 | INR | 841.65 | 850.7 | 835 | 838.5 | 838.5 | -7.15 (-0.85%) | 5,588 |
| 22 Nov 2018 | INR | 833.95 | 875 | 833.95 | 845.65 | 845.65 | +14.55 (+1.75%) | 11,416 |
| 21 Nov 2018 | INR | 837.65 | 838.4 | 827 | 831.1 | 831.1 | -4.25 (-0.51%) | 165,733 |
| 20 Nov 2018 | INR | 836 | 847 | 831.75 | 835.35 | 835.35 | +6.15 (+0.74%) | 112,546 |
| 19 Nov 2018 | INR | 830 | 834.4 | 821.25 | 829.2 | 829.2 | +0.05 (+0.01%) | 2,715 |
| 16 Nov 2018 | INR | 805.05 | 836 | 805.05 | 829.15 | 829.15 | -3.1 (-0.37%) | 3,875 |
| 15 Nov 2018 | INR | 837.6 | 837.6 | 820.95 | 832.25 | 832.25 | +0.6 (+0.07%) | 2,747 |
| 14 Nov 2018 | INR | 820.65 | 837.3 | 815.95 | 831.65 | 831.65 | +5.95 (+0.72%) | 3,912 |
| 13 Nov 2018 | INR | 822 | 833 | 814.25 | 825.7 | 825.7 | +3.75 (+0.46%) | 3,887 |
| 12 Nov 2018 | INR | 845.1 | 845.45 | 812 | 821.95 | 821.95 | -23.7 (-2.80%) | 3,820 |
| 9 Nov 2018 | INR | 815.35 | 853.5 | 815.35 | 845.65 | 845.65 | +31.6 (+3.88%) | 4,020 |
| 7 Nov 2018 | INR | 835 | 835 | 801.6 | 814.05 | 814.05 | -4 (-0.49%) | 1,475 |
| 6 Nov 2018 | INR | 802.5 | 820 | 801.55 | 818.05 | 818.05 | +12.85 (+1.60%) | 2,142 |
| 5 Nov 2018 | INR | 800.6 | 809.95 | 792.1 | 805.2 | 805.2 | +6.35 (+0.79%) | 3,738 |
| 2 Nov 2018 | INR | 795 | 834.8 | 795 | 798.85 | 798.85 | +9.75 (+1.24%) | 10,602 |
| 1 Nov 2018 | INR | 784 | 796 | 775 | 789.1 | 789.1 | +15.4 (+1.99%) | 5,289 |
