| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 773.7 | 799 | 760.6 | 792.8 | 792.8 | +18.55 (+2.40%) | 607,441 |
| 13 Dec 2018 | INR | 750 | 805 | 750 | 774.25 | 774.25 | +40.55 (+5.53%) | 1,379,347 |
| 12 Dec 2018 | INR | 706 | 741 | 706 | 733.7 | 733.7 | +39.1 (+5.63%) | 683,549 |
| 11 Dec 2018 | INR | 669.9 | 709.95 | 666 | 694.6 | 694.6 | +8.75 (+1.28%) | 640,672 |
| 10 Dec 2018 | INR | 690 | 703.9 | 680 | 685.85 | 685.85 | -33.1 (-4.60%) | 339,988 |
| 7 Dec 2018 | INR | 733.5 | 749.35 | 710.6 | 718.95 | 718.95 | -13.15 (-1.80%) | 2,381,356 |
| 6 Dec 2018 | INR | 768 | 770.25 | 727.15 | 732.1 | 732.1 | -43.7 (-5.63%) | 579,250 |
| 5 Dec 2018 | INR | 796.9 | 800 | 768.15 | 775.8 | 775.8 | -26.35 (-3.28%) | 452,412 |
| 4 Dec 2018 | INR | 786 | 816.7 | 775.45 | 802.15 | 802.15 | +20.95 (+2.68%) | 1,027,081 |
| 3 Dec 2018 | INR | 722.5 | 785.5 | 722.5 | 781.2 | 781.2 | +66.05 (+9.24%) | 979,718 |
| 30 Nov 2018 | INR | 717.15 | 725 | 708 | 715.15 | 715.15 | +14.2 (+2.03%) | 525,085 |
| 29 Nov 2018 | INR | 701.95 | 707.9 | 691 | 700.95 | 700.95 | +8.4 (+1.21%) | 360,658 |
| 28 Nov 2018 | INR | 692.4 | 703.5 | 678 | 692.55 | 692.55 | -5.3 (-0.76%) | 460,748 |
| 27 Nov 2018 | INR | 704.9 | 715.5 | 690.1 | 697.85 | 697.85 | -5.3 (-0.75%) | 363,175 |
| 26 Nov 2018 | INR | 712.7 | 717.7 | 697 | 703.15 | 703.15 | -2.9 (-0.41%) | 442,036 |
| 22 Nov 2018 | INR | 709.7 | 730 | 702.85 | 706.05 | 706.05 | +0.1 (+0.01%) | 641,987 |
| 21 Nov 2018 | INR | 723.3 | 723.3 | 694.6 | 705.95 | 705.95 | -1.45 (-0.20%) | 727,498 |
| 20 Nov 2018 | INR | 725 | 744.3 | 701 | 707.4 | 707.4 | -27.85 (-3.79%) | 1,012,747 |
| 19 Nov 2018 | INR | 754.5 | 775.85 | 730.3 | 735.25 | 735.25 | -30.95 (-4.04%) | 546,805 |
| 16 Nov 2018 | INR | 809.9 | 816 | 756 | 766.2 | 766.2 | -38 (-4.73%) | 781,360 |
| 15 Nov 2018 | INR | 840 | 846.95 | 784.85 | 804.2 | 804.2 | -34.75 (-4.14%) | 569,316 |
| 14 Nov 2018 | INR | 850 | 855 | 834.05 | 838.95 | 838.95 | -2.2 (-0.26%) | 305,980 |
| 13 Nov 2018 | INR | 860 | 864.65 | 837 | 841.15 | 841.15 | -21.8 (-2.53%) | 300,236 |
| 12 Nov 2018 | INR | 862 | 879.35 | 850.1 | 862.95 | 862.95 | +1.1 (+0.13%) | 432,305 |
| 9 Nov 2018 | INR | 833.05 | 864.75 | 822.05 | 861.85 | 861.85 | +29.95 (+3.60%) | 360,895 |
| 7 Nov 2018 | INR | 834.8 | 843.45 | 828.55 | 831.9 | 831.9 | +3.3 (+0.40%) | 49,885 |
| 6 Nov 2018 | INR | 845.1 | 852.4 | 817.75 | 828.6 | 828.6 | -5.7 (-0.68%) | 474,876 |
| 5 Nov 2018 | INR | 871 | 871 | 800.1 | 834.3 | 834.3 | -36.9 (-4.24%) | 938,399 |
| 2 Nov 2018 | INR | 868.55 | 880 | 856.5 | 871.2 | 871.2 | +19.15 (+2.25%) | 549,555 |
| 1 Nov 2018 | INR | 837.5 | 876 | 835.75 | 852.05 | 852.05 | +17.6 (+2.11%) | 807,152 |
