| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 608.25 | 615 | 605.55 | 606.95 | 606.95 | -10.65 (-1.72%) | 1,386 |
| 13 Dec 2018 | INR | 617.85 | 619.95 | 612 | 617.6 | 617.6 | +3.8 (+0.62%) | 1,823 |
| 12 Dec 2018 | INR | 628.7 | 630 | 610 | 613.8 | 613.8 | -4.35 (-0.70%) | 2,895 |
| 11 Dec 2018 | INR | 606.85 | 625.05 | 606.85 | 618.15 | 618.15 | +3.7 (+0.60%) | 2,473 |
| 10 Dec 2018 | INR | 602.1 | 623 | 602.1 | 614.45 | 614.45 | +0.05 (+0.01%) | 5,365 |
| 7 Dec 2018 | INR | 618.2 | 618.2 | 612.25 | 614.4 | 614.4 | -3.2 (-0.52%) | 1,421 |
| 6 Dec 2018 | INR | 620 | 625 | 614 | 617.6 | 617.6 | -0.35 (-0.06%) | 1,769 |
| 5 Dec 2018 | INR | 617 | 633.7 | 614.9 | 617.95 | 617.95 | +2.9 (+0.47%) | 5,121 |
| 4 Dec 2018 | INR | 615.5 | 622 | 615 | 615.05 | 615.05 | -0.6 (-0.10%) | 4,320 |
| 3 Dec 2018 | INR | 636 | 636.5 | 612.4 | 615.65 | 615.65 | -1.05 (-0.17%) | 4,016 |
| 30 Nov 2018 | INR | 576 | 633 | 573.7 | 616.7 | 616.7 | +47.55 (+8.35%) | 6,137 |
| 29 Nov 2018 | INR | 564.75 | 571.7 | 549.1 | 569.15 | 569.15 | +4.8 (+0.85%) | 5,038 |
| 28 Nov 2018 | INR | 560 | 572.45 | 557 | 564.35 | 564.35 | +2.2 (+0.39%) | 3,724 |
| 27 Nov 2018 | INR | 572 | 578.7 | 557.4 | 562.15 | 562.15 | +2.6 (+0.46%) | 5,360 |
| 26 Nov 2018 | INR | 554 | 572.85 | 554 | 559.55 | 559.55 | -0.4 (-0.07%) | 2,382 |
| 22 Nov 2018 | INR | 568.9 | 572 | 555 | 559.95 | 559.95 | -8.9 (-1.56%) | 3,166 |
| 21 Nov 2018 | INR | 566.7 | 573.7 | 565.1 | 568.85 | 568.85 | +1.4 (+0.25%) | 220 |
| 20 Nov 2018 | INR | 572.95 | 574.75 | 566.8 | 567.45 | 567.45 | +4.85 (+0.86%) | 1,451 |
| 19 Nov 2018 | INR | 570.55 | 570.55 | 560.1 | 562.6 | 562.6 | -2.25 (-0.40%) | 809 |
| 16 Nov 2018 | INR | 578.3 | 579.6 | 556 | 564.85 | 564.85 | -13.95 (-2.41%) | 3,847 |
| 15 Nov 2018 | INR | 587.3 | 588.05 | 576.15 | 578.8 | 578.8 | -5.85 (-1.00%) | 4,655 |
| 14 Nov 2018 | INR | 592 | 592 | 580 | 584.65 | 584.65 | -4.6 (-0.78%) | 2,152 |
| 13 Nov 2018 | INR | 592.75 | 592.75 | 588 | 589.25 | 589.25 | -0.9 (-0.15%) | 853 |
| 12 Nov 2018 | INR | 592.25 | 594.05 | 588 | 590.15 | 590.15 | -1.35 (-0.23%) | 1,246 |
| 9 Nov 2018 | INR | 589.95 | 598.95 | 589.6 | 591.5 | 591.5 | +2.2 (+0.37%) | 578 |
| 7 Nov 2018 | INR | 589 | 595.65 | 587.05 | 589.3 | 589.3 | +0.55 (+0.09%) | 592 |
| 6 Nov 2018 | INR | 592.3 | 594.45 | 586.5 | 588.75 | 588.75 | +1.3 (+0.22%) | 404 |
| 5 Nov 2018 | INR | 595.7 | 596.05 | 585.95 | 587.45 | 587.45 | -3.85 (-0.65%) | 3,289 |
| 2 Nov 2018 | INR | 603.65 | 605.95 | 586.85 | 591.3 | 591.3 | -10.3 (-1.71%) | 1,352 |
| 1 Nov 2018 | INR | 605.45 | 607 | 580.25 | 601.6 | 601.6 | +7.65 (+1.29%) | 2,829 |
