| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 617.25 | 617.25 | 606 | 608 | 608 | -9.15 (-1.48%) | 104 |
| 13 Dec 2018 | INR | 616.35 | 620 | 615 | 617.15 | 617.15 | +0.8 (+0.13%) | 78 |
| 12 Dec 2018 | INR | 618 | 618.85 | 613 | 616.35 | 616.35 | -3.15 (-0.51%) | 400 |
| 11 Dec 2018 | INR | 603.75 | 622.5 | 603.75 | 619.5 | 619.5 | +2.9 (+0.47%) | 714 |
| 10 Dec 2018 | INR | 610.6 | 621.5 | 610.6 | 616.6 | 616.6 | +0.25 (+0.04%) | 247 |
| 7 Dec 2018 | INR | 618 | 620 | 605.05 | 616.35 | 616.35 | -2.4 (-0.39%) | 281 |
| 6 Dec 2018 | INR | 617.85 | 618.75 | 617.85 | 618.75 | 618.75 | -10.45 (-1.66%) | 28 |
| 5 Dec 2018 | INR | 611.65 | 635 | 611.65 | 629.2 | 629.2 | +14.1 (+2.29%) | 772 |
| 4 Dec 2018 | INR | 615 | 622.55 | 615 | 615.1 | 615.1 | -5.25 (-0.85%) | 311 |
| 3 Dec 2018 | INR | 615 | 621.5 | 615 | 620.35 | 620.35 | +5 (+0.81%) | 322 |
| 30 Nov 2018 | INR | 615 | 619.95 | 615 | 615.35 | 615.35 | -0.3 (-0.05%) | 153 |
| 29 Nov 2018 | INR | 615.05 | 621.85 | 615 | 615.65 | 615.65 | -3.35 (-0.54%) | 93 |
| 28 Nov 2018 | INR | 619 | 619 | 619 | 619 | 619 | -2.5 (-0.40%) | 46 |
| 27 Nov 2018 | INR | 619.2 | 621.5 | 617.5 | 621.5 | 621.5 | +2.5 (+0.40%) | 36 |
| 26 Nov 2018 | INR | 615.2 | 620 | 615 | 619 | 619 | +0.75 (+0.12%) | 114 |
| 22 Nov 2018 | INR | 618.8 | 623.6 | 617 | 618.25 | 618.25 | +0.75 (+0.12%) | 240 |
| 21 Nov 2018 | INR | 617.05 | 624.8 | 616.8 | 617.5 | 617.5 | -5.8 (-0.93%) | 267 |
| 20 Nov 2018 | INR | 625.1 | 625.6 | 615 | 623.3 | 623.3 | -2.5 (-0.40%) | 913 |
| 19 Nov 2018 | INR | 609.95 | 633.9 | 606.9 | 625.8 | 625.8 | +7.05 (+1.14%) | 418 |
| 16 Nov 2018 | INR | 619.45 | 628.7 | 611.5 | 618.75 | 618.75 | -6.05 (-0.97%) | 817 |
| 15 Nov 2018 | INR | 622 | 625.5 | 616.2 | 624.8 | 624.8 | +8.2 (+1.33%) | 1,164 |
| 14 Nov 2018 | INR | 621.5 | 635.4 | 611.3 | 616.6 | 616.6 | +7.6 (+1.25%) | 9,226 |
| 13 Nov 2018 | INR | 613.9 | 614 | 603.75 | 609 | 609 | +4.65 (+0.77%) | 872 |
| 12 Nov 2018 | INR | 628.95 | 629 | 602 | 604.35 | 604.35 | -0.45 (-0.07%) | 517 |
| 9 Nov 2018 | INR | 593 | 619.85 | 593 | 604.8 | 604.8 | +13.6 (+2.30%) | 940 |
| 7 Nov 2018 | INR | 581.6 | 602 | 574.05 | 591.2 | 591.2 | +22.35 (+3.93%) | 530 |
| 6 Nov 2018 | INR | 569.4 | 579.95 | 564 | 568.85 | 568.85 | +0.8 (+0.14%) | 4,485 |
| 5 Nov 2018 | INR | 574.2 | 574.2 | 562 | 568.05 | 568.05 | +6.8 (+1.21%) | 2,027 |
| 2 Nov 2018 | INR | 546.05 | 562.25 | 545 | 561.25 | 561.25 | +18.2 (+3.35%) | 1,085 |
| 1 Nov 2018 | INR | 550.05 | 551.95 | 535 | 543.05 | 543.05 | -10.45 (-1.89%) | 1,235 |
