| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 674 | 680 | 656.7 | 664.85 | 664.85 | -4.45 (-0.66%) | 8,531 |
| 13 Dec 2018 | INR | 665 | 693.1 | 665 | 669.3 | 669.3 | +8.5 (+1.29%) | 23,347 |
| 12 Dec 2018 | INR | 630.65 | 671.2 | 630.65 | 660.8 | 660.8 | +33.1 (+5.27%) | 12,122 |
| 11 Dec 2018 | INR | 628 | 635 | 617.45 | 627.7 | 627.7 | -9.5 (-1.49%) | 12,307 |
| 10 Dec 2018 | INR | 641.05 | 644.6 | 634 | 637.2 | 637.2 | -20.15 (-3.07%) | 11,274 |
| 7 Dec 2018 | INR | 672.05 | 672.5 | 653.75 | 657.35 | 657.35 | -9.3 (-1.40%) | 5,508 |
| 6 Dec 2018 | INR | 680.55 | 686.1 | 654 | 666.65 | 666.65 | -27 (-3.89%) | 12,543 |
| 5 Dec 2018 | INR | 691.9 | 699.35 | 683.3 | 693.65 | 693.65 | -0.95 (-0.14%) | 141,661 |
| 4 Dec 2018 | INR | 690.45 | 714.65 | 682 | 694.6 | 694.6 | -3.85 (-0.55%) | 37,620 |
| 3 Dec 2018 | INR | 668.75 | 710 | 668.75 | 698.45 | 698.45 | +38.6 (+5.85%) | 49,184 |
| 30 Nov 2018 | INR | 638.8 | 668.4 | 638 | 659.85 | 659.85 | +23.65 (+3.72%) | 9,917 |
| 29 Nov 2018 | INR | 643.05 | 658.35 | 627.9 | 636.2 | 636.2 | -6.65 (-1.03%) | 15,824 |
| 28 Nov 2018 | INR | 679.9 | 679.9 | 640 | 642.85 | 642.85 | -34.3 (-5.07%) | 12,351 |
| 27 Nov 2018 | INR | 675 | 688 | 669.3 | 677.15 | 677.15 | +5.8 (+0.86%) | 20,497 |
| 26 Nov 2018 | INR | 658 | 677.4 | 652.3 | 671.35 | 671.35 | +19.1 (+2.93%) | 20,898 |
| 22 Nov 2018 | INR | 661.95 | 674.85 | 648.05 | 652.25 | 652.25 | -9.6 (-1.45%) | 14,760 |
| 21 Nov 2018 | INR | 643.95 | 668 | 641.7 | 661.85 | 661.85 | +23.45 (+3.67%) | 20,619 |
| 20 Nov 2018 | INR | 624.35 | 642.5 | 621.45 | 638.4 | 638.4 | +16.4 (+2.64%) | 16,161 |
| 19 Nov 2018 | INR | 622.8 | 633 | 619.05 | 622 | 622 | -8.9 (-1.41%) | 9,364 |
| 16 Nov 2018 | INR | 640 | 643 | 625.95 | 630.9 | 630.9 | -4.95 (-0.78%) | 4,774 |
| 15 Nov 2018 | INR | 607.1 | 639 | 603.9 | 635.85 | 635.85 | +28.9 (+4.76%) | 21,137 |
| 14 Nov 2018 | INR | 612.05 | 612.05 | 600 | 606.95 | 606.95 | +1.6 (+0.26%) | 1,307 |
| 13 Nov 2018 | INR | 629.6 | 629.6 | 602.95 | 605.35 | 605.35 | -1.55 (-0.26%) | 3,273 |
| 12 Nov 2018 | INR | 620.25 | 625.2 | 604.35 | 606.9 | 606.9 | -10.5 (-1.70%) | 3,430 |
| 9 Nov 2018 | INR | 614.85 | 628 | 614.05 | 617.4 | 617.4 | +2.15 (+0.35%) | 133,550 |
| 7 Nov 2018 | INR | 609 | 618 | 608.55 | 615.25 | 615.25 | +3.7 (+0.61%) | 2,546 |
| 6 Nov 2018 | INR | 614 | 625.25 | 608 | 611.55 | 611.55 | +1.65 (+0.27%) | 5,455 |
| 5 Nov 2018 | INR | 607.2 | 629.6 | 604.15 | 609.9 | 609.9 | +5.65 (+0.94%) | 8,342 |
| 2 Nov 2018 | INR | 607.8 | 611.9 | 599.45 | 604.25 | 604.25 | +5.8 (+0.97%) | 8,579 |
| 1 Nov 2018 | INR | 604.05 | 616.15 | 590.2 | 598.45 | 598.45 | -0.3 (-0.05%) | 53,150 |
