| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 637.4 | 643.95 | 623.15 | 628.15 | 628.15 | -9.2 (-1.44%) | 91,913 |
| 13 Dec 2018 | INR | 648.9 | 650 | 629.25 | 637.35 | 637.35 | -3.2 (-0.50%) | 75,786 |
| 12 Dec 2018 | INR | 613.5 | 642.5 | 613.15 | 640.55 | 640.55 | +30.25 (+4.96%) | 59,525 |
| 11 Dec 2018 | INR | 613.2 | 624.25 | 606.25 | 610.3 | 610.3 | -9.45 (-1.52%) | 59,937 |
| 10 Dec 2018 | INR | 634.05 | 634.05 | 617 | 619.75 | 619.75 | -19.5 (-3.05%) | 27,830 |
| 7 Dec 2018 | INR | 646.7 | 649.9 | 634.05 | 639.25 | 639.25 | -4.35 (-0.68%) | 43,465 |
| 6 Dec 2018 | INR | 641.5 | 653.45 | 633 | 643.6 | 643.6 | -1.8 (-0.28%) | 43,061 |
| 5 Dec 2018 | INR | 650 | 654.85 | 642.25 | 645.4 | 645.4 | -11.6 (-1.77%) | 32,442 |
| 4 Dec 2018 | INR | 665.25 | 673 | 652.7 | 657 | 657 | -11.7 (-1.75%) | 39,498 |
| 3 Dec 2018 | INR | 680 | 680 | 661.7 | 668.7 | 668.7 | -2.65 (-0.39%) | 53,694 |
| 30 Nov 2018 | INR | 635 | 674.8 | 630 | 671.35 | 671.35 | +36.85 (+5.81%) | 165,126 |
| 29 Nov 2018 | INR | 635.7 | 642.75 | 631 | 634.5 | 634.5 | -0.2 (-0.03%) | 31,964 |
| 28 Nov 2018 | INR | 650 | 650 | 629.15 | 634.7 | 634.7 | -11.8 (-1.83%) | 47,257 |
| 27 Nov 2018 | INR | 637.9 | 649 | 634.7 | 646.5 | 646.5 | +9.45 (+1.48%) | 132,571 |
| 26 Nov 2018 | INR | 626.3 | 640 | 626.3 | 637.05 | 637.05 | +10.8 (+1.72%) | 27,124 |
| 22 Nov 2018 | INR | 636 | 640.25 | 623.05 | 626.25 | 626.25 | -10.2 (-1.60%) | 18,966 |
| 21 Nov 2018 | INR | 629.1 | 645 | 625.05 | 636.45 | 636.45 | +8.75 (+1.39%) | 38,537 |
| 20 Nov 2018 | INR | 653 | 653 | 620.9 | 627.7 | 627.7 | -23.8 (-3.65%) | 25,367 |
| 19 Nov 2018 | INR | 647.5 | 655 | 643 | 651.5 | 651.5 | +4.05 (+0.63%) | 23,004 |
| 16 Nov 2018 | INR | 645 | 652 | 642.75 | 647.45 | 647.45 | +5.45 (+0.85%) | 32,419 |
| 15 Nov 2018 | INR | 651.9 | 653.85 | 634 | 642 | 642 | -6.3 (-0.97%) | 45,861 |
| 14 Nov 2018 | INR | 640 | 650.6 | 634.45 | 648.3 | 648.3 | +10 (+1.57%) | 50,895 |
| 13 Nov 2018 | INR | 637.7 | 641.3 | 630 | 638.3 | 638.3 | +6.15 (+0.97%) | 54,194 |
| 12 Nov 2018 | INR | 625 | 641.4 | 625 | 632.15 | 632.15 | +6.6 (+1.06%) | 61,295 |
| 9 Nov 2018 | INR | 622 | 631.5 | 616.25 | 625.55 | 625.55 | -0.4 (-0.06%) | 41,316 |
| 7 Nov 2018 | INR | 628.1 | 632.25 | 620 | 625.95 | 625.95 | +0.25 (+0.04%) | 12,265 |
| 6 Nov 2018 | INR | 639.9 | 644.9 | 619 | 625.7 | 625.7 | -5.65 (-0.89%) | 104,004 |
| 5 Nov 2018 | INR | 622.7 | 638 | 611.7 | 631.35 | 631.35 | +16.8 (+2.73%) | 55,671 |
| 2 Nov 2018 | INR | 637 | 637 | 610.35 | 614.55 | 614.55 | -4.55 (-0.73%) | 119,253 |
| 1 Nov 2018 | INR | 600 | 633.7 | 590 | 619.1 | 619.1 | +44.55 (+7.75%) | 418,183 |
