| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 744 | 753.95 | 721.35 | 731.3 | 731.3 | +1.55 (+0.21%) | 1,145 |
| 13 Dec 2018 | INR | 729.9 | 742.7 | 722.1 | 729.75 | 729.75 | +11.5 (+1.60%) | 837 |
| 12 Dec 2018 | INR | 720.5 | 735 | 712.05 | 718.25 | 718.25 | +7.65 (+1.08%) | 1,078 |
| 11 Dec 2018 | INR | 708.2 | 720 | 707.1 | 710.6 | 710.6 | +5.55 (+0.79%) | 8,991 |
| 10 Dec 2018 | INR | 703 | 712 | 691 | 705.05 | 705.05 | -8.65 (-1.21%) | 550 |
| 7 Dec 2018 | INR | 712.6 | 719 | 710 | 713.7 | 713.7 | -2.4 (-0.34%) | 195 |
| 6 Dec 2018 | INR | 709 | 728.8 | 706.5 | 716.1 | 716.1 | +7.1 (+1.00%) | 2,890 |
| 5 Dec 2018 | INR | 705.2 | 710 | 705.2 | 709 | 709 | +3.05 (+0.43%) | 825 |
| 4 Dec 2018 | INR | 697.15 | 715 | 697.1 | 705.95 | 705.95 | -0.8 (-0.11%) | 246 |
| 3 Dec 2018 | INR | 714.6 | 714.6 | 705.2 | 706.75 | 706.75 | -3.6 (-0.51%) | 507 |
| 30 Nov 2018 | INR | 704 | 715.35 | 704 | 710.35 | 710.35 | +9.8 (+1.40%) | 6,759 |
| 29 Nov 2018 | INR | 703.5 | 706.3 | 699.5 | 700.55 | 700.55 | -1.2 (-0.17%) | 390,042 |
| 28 Nov 2018 | INR | 709.95 | 717.3 | 696.05 | 701.75 | 701.75 | -12.05 (-1.69%) | 6,975 |
| 27 Nov 2018 | INR | 717.15 | 723.25 | 700 | 713.8 | 713.8 | -1.45 (-0.20%) | 1,156 |
| 26 Nov 2018 | INR | 718.2 | 722.35 | 695.3 | 715.25 | 715.25 | -11.25 (-1.55%) | 617 |
| 22 Nov 2018 | INR | 722.1 | 738.7 | 721.35 | 726.5 | 726.5 | -3.4 (-0.47%) | 289 |
| 21 Nov 2018 | INR | 727.8 | 733.5 | 720 | 729.9 | 729.9 | +8.75 (+1.21%) | 8,042 |
| 20 Nov 2018 | INR | 739.05 | 743.9 | 709.05 | 721.15 | 721.15 | -4.75 (-0.65%) | 1,399 |
| 19 Nov 2018 | INR | 696.45 | 729.1 | 696.45 | 725.9 | 725.9 | +24.35 (+3.47%) | 1,497 |
| 16 Nov 2018 | INR | 695.45 | 710.15 | 693 | 701.55 | 701.55 | +1.25 (+0.18%) | 3,089 |
| 15 Nov 2018 | INR | 686 | 703 | 683 | 700.3 | 700.3 | +4.1 (+0.59%) | 9,068 |
| 14 Nov 2018 | INR | 699.95 | 710 | 680.2 | 696.2 | 696.2 | +1.1 (+0.16%) | 314 |
| 13 Nov 2018 | INR | 681.4 | 700 | 681.25 | 695.1 | 695.1 | +0.9 (+0.13%) | 364 |
| 12 Nov 2018 | INR | 692 | 696.35 | 681.55 | 694.2 | 694.2 | -2.3 (-0.33%) | 3,180 |
| 9 Nov 2018 | INR | 697.15 | 698.9 | 686.95 | 696.5 | 696.5 | +4 (+0.58%) | 351 |
| 7 Nov 2018 | INR | 690.7 | 701 | 685 | 692.5 | 692.5 | +14.5 (+2.14%) | 92 |
| 6 Nov 2018 | INR | 692 | 693.05 | 672.1 | 678 | 678 | -13.6 (-1.97%) | 6,881 |
| 5 Nov 2018 | INR | 669 | 737 | 669 | 691.6 | 691.6 | -8.65 (-1.24%) | 645 |
| 2 Nov 2018 | INR | 682 | 715 | 682 | 700.25 | 700.25 | +21.85 (+3.22%) | 832 |
| 1 Nov 2018 | INR | 673 | 682 | 669.45 | 678.4 | 678.4 | +8.55 (+1.28%) | 720 |
