| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 697 | 729 | 693.75 | 719.95 | 719.95 | +22.6 (+3.24%) | 6,284 |
| 13 Dec 2018 | INR | 708.5 | 713 | 692.15 | 697.35 | 697.35 | -4.05 (-0.58%) | 2,100 |
| 12 Dec 2018 | INR | 684.9 | 718 | 684.9 | 701.4 | 701.4 | +2.1 (+0.30%) | 10,644 |
| 11 Dec 2018 | INR | 664.7 | 705 | 663.85 | 699.3 | 699.3 | +18.95 (+2.79%) | 7,174 |
| 10 Dec 2018 | INR | 695 | 696.35 | 676.5 | 680.35 | 680.35 | -23.35 (-3.32%) | 3,437 |
| 7 Dec 2018 | INR | 707 | 721.5 | 700.5 | 703.7 | 703.7 | -10.6 (-1.48%) | 9,242 |
| 6 Dec 2018 | INR | 702.05 | 715 | 700 | 714.3 | 714.3 | +0.45 (+0.06%) | 6,594 |
| 5 Dec 2018 | INR | 718 | 718 | 696 | 713.85 | 713.85 | +4.25 (+0.60%) | 8,369 |
| 4 Dec 2018 | INR | 715.05 | 717.2 | 702.9 | 709.6 | 709.6 | -0.3 (-0.04%) | 4,479 |
| 3 Dec 2018 | INR | 704.75 | 720 | 704 | 709.9 | 709.9 | +6.35 (+0.90%) | 4,423 |
| 30 Nov 2018 | INR | 695.1 | 720 | 695.1 | 703.55 | 703.55 | -4.7 (-0.66%) | 2,439 |
| 29 Nov 2018 | INR | 722.1 | 722.1 | 696.55 | 708.25 | 708.25 | -13.1 (-1.82%) | 5,111 |
| 28 Nov 2018 | INR | 727 | 741.7 | 718 | 721.35 | 721.35 | +7.2 (+1.01%) | 19,191 |
| 27 Nov 2018 | INR | 698.6 | 732 | 698.6 | 714.15 | 714.15 | +17.05 (+2.45%) | 7,642 |
| 26 Nov 2018 | INR | 720 | 724.95 | 695.5 | 697.1 | 697.1 | -15.3 (-2.15%) | 2,443 |
| 22 Nov 2018 | INR | 683.25 | 715 | 678.6 | 712.4 | 712.4 | +27.45 (+4.01%) | 11,962 |
| 21 Nov 2018 | INR | 684.8 | 688 | 680 | 684.95 | 684.95 | +2.1 (+0.31%) | 1,773 |
| 20 Nov 2018 | INR | 675 | 694.4 | 674.1 | 682.85 | 682.85 | +2.25 (+0.33%) | 2,371 |
| 19 Nov 2018 | INR | 681.5 | 684.95 | 668.05 | 680.6 | 680.6 | +6.9 (+1.02%) | 902 |
| 16 Nov 2018 | INR | 666.95 | 680 | 662.6 | 673.7 | 673.7 | +6.25 (+0.94%) | 1,618 |
| 15 Nov 2018 | INR | 662.25 | 670 | 662.25 | 667.45 | 667.45 | +7.05 (+1.07%) | 1,407 |
| 14 Nov 2018 | INR | 655.55 | 665.55 | 650 | 660.4 | 660.4 | -1.45 (-0.22%) | 1,809 |
| 13 Nov 2018 | INR | 660.35 | 667.55 | 657 | 661.85 | 661.85 | +4.6 (+0.70%) | 4,336 |
| 12 Nov 2018 | INR | 672.3 | 673.2 | 653.55 | 657.25 | 657.25 | -4.5 (-0.68%) | 10,133 |
| 9 Nov 2018 | INR | 659.35 | 669 | 656.8 | 661.75 | 661.75 | -4.4 (-0.66%) | 2,803 |
| 7 Nov 2018 | INR | 668.9 | 670 | 662.2 | 666.15 | 666.15 | +3.85 (+0.58%) | 623 |
| 6 Nov 2018 | INR | 656 | 666.4 | 655 | 662.3 | 662.3 | +8.3 (+1.27%) | 1,615 |
| 5 Nov 2018 | INR | 658 | 667.8 | 644 | 654 | 654 | +7.55 (+1.17%) | 4,224 |
| 2 Nov 2018 | INR | 648.1 | 652.6 | 643 | 646.45 | 646.45 | +6.7 (+1.05%) | 3,392 |
| 1 Nov 2018 | INR | 656.7 | 656.7 | 633.95 | 639.75 | 639.75 | -11.2 (-1.72%) | 4,810 |
