| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 757 | 757 | 733.5 | 738.3 | 738.3 | -2.3 (-0.31%) | 21,991 |
| 13 Dec 2018 | INR | 760.4 | 771.25 | 734 | 740.6 | 740.6 | -10.3 (-1.37%) | 54,080 |
| 12 Dec 2018 | INR | 754.1 | 764.7 | 743.05 | 750.9 | 750.9 | -2.95 (-0.39%) | 31,249 |
| 11 Dec 2018 | INR | 748 | 766 | 725.35 | 753.85 | 753.85 | +19.7 (+2.68%) | 40,849 |
| 10 Dec 2018 | INR | 769.5 | 769.5 | 726.1 | 734.15 | 734.15 | -56.35 (-7.13%) | 85,425 |
| 7 Dec 2018 | INR | 809 | 818 | 784.9 | 790.5 | 790.5 | -13.05 (-1.62%) | 31,726 |
| 6 Dec 2018 | INR | 814.9 | 844.4 | 797 | 803.55 | 803.55 | -15.5 (-1.89%) | 83,216 |
| 5 Dec 2018 | INR | 814 | 835.7 | 809.15 | 819.05 | 819.05 | +0.1 (+0.01%) | 76,846 |
| 4 Dec 2018 | INR | 794.95 | 827.9 | 784.9 | 818.95 | 818.95 | +21.9 (+2.75%) | 50,618 |
| 3 Dec 2018 | INR | 775 | 799.55 | 757.8 | 797.05 | 797.05 | +28.35 (+3.69%) | 32,434 |
| 30 Nov 2018 | INR | 757 | 775 | 747 | 768.7 | 768.7 | +29 (+3.92%) | 43,552 |
| 29 Nov 2018 | INR | 711.95 | 745 | 705.1 | 739.7 | 739.7 | +45.1 (+6.49%) | 70,517 |
| 28 Nov 2018 | INR | 696.05 | 698.45 | 690.15 | 694.6 | 694.6 | -0.95 (-0.14%) | 8,810 |
| 27 Nov 2018 | INR | 696.9 | 707.65 | 687.25 | 695.55 | 695.55 | +8.7 (+1.27%) | 15,926 |
| 26 Nov 2018 | INR | 707.9 | 707.9 | 677.8 | 686.85 | 686.85 | -16.1 (-2.29%) | 19,606 |
| 22 Nov 2018 | INR | 714.85 | 717.8 | 700 | 702.95 | 702.95 | -2.75 (-0.39%) | 15,229 |
| 21 Nov 2018 | INR | 724.75 | 729.25 | 702.8 | 705.7 | 705.7 | -24.9 (-3.41%) | 16,963 |
| 20 Nov 2018 | INR | 758.55 | 758.55 | 720 | 730.6 | 730.6 | -27.45 (-3.62%) | 14,407 |
| 19 Nov 2018 | INR | 756 | 768.75 | 750.5 | 758.05 | 758.05 | +6.95 (+0.93%) | 22,296 |
| 16 Nov 2018 | INR | 760.4 | 760.4 | 746.25 | 751.1 | 751.1 | -0.7 (-0.09%) | 6,869 |
| 15 Nov 2018 | INR | 744.95 | 760.8 | 743 | 751.8 | 751.8 | +2.9 (+0.39%) | 7,839 |
| 14 Nov 2018 | INR | 760.9 | 762.5 | 740 | 748.9 | 748.9 | -8.55 (-1.13%) | 9,612 |
| 13 Nov 2018 | INR | 740 | 761.9 | 737.05 | 757.45 | 757.45 | +12.95 (+1.74%) | 12,812 |
| 12 Nov 2018 | INR | 764 | 769.45 | 730.1 | 744.5 | 744.5 | -20.35 (-2.66%) | 17,795 |
| 9 Nov 2018 | INR | 731 | 769.8 | 725.5 | 764.85 | 764.85 | +32.3 (+4.41%) | 2,134,570 |
| 7 Nov 2018 | INR | 744.9 | 744.9 | 730 | 732.55 | 732.55 | +0.05 (+0.01%) | 2,966 |
| 6 Nov 2018 | INR | 723 | 736 | 720 | 732.5 | 732.5 | +11.55 (+1.60%) | 7,201 |
| 5 Nov 2018 | INR | 702.35 | 727.3 | 702.35 | 720.95 | 720.95 | +18.6 (+2.65%) | 19,476 |
| 2 Nov 2018 | INR | 677.75 | 708 | 674.85 | 702.35 | 702.35 | +28.95 (+4.30%) | 30,578 |
| 1 Nov 2018 | INR | 664.95 | 679.8 | 663.05 | 673.4 | 673.4 | +11.9 (+1.80%) | 15,694 |
