| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 959 | 978 | 955 | 958.55 | 958.55 | -5.8 (-0.60%) | 1,644 |
| 13 Dec 2018 | INR | 962 | 972.9 | 959 | 964.35 | 964.35 | +1.7 (+0.18%) | 793 |
| 12 Dec 2018 | INR | 947.5 | 972 | 943 | 962.65 | 962.65 | +11.8 (+1.24%) | 8,496 |
| 11 Dec 2018 | INR | 940 | 972 | 936.25 | 950.85 | 950.85 | -1.6 (-0.17%) | 3,055 |
| 10 Dec 2018 | INR | 956 | 971.75 | 910 | 952.45 | 952.45 | -10.45 (-1.09%) | 11,488 |
| 7 Dec 2018 | INR | 970.1 | 981 | 950 | 962.9 | 962.9 | -5.6 (-0.58%) | 10,413 |
| 6 Dec 2018 | INR | 951 | 997 | 935 | 968.5 | 968.5 | +4.95 (+0.51%) | 5,582 |
| 5 Dec 2018 | INR | 916.05 | 975 | 900 | 963.55 | 963.55 | +20.4 (+2.16%) | 17,672 |
| 4 Dec 2018 | INR | 890.1 | 972 | 851 | 943.15 | 943.15 | +44.05 (+4.90%) | 10,108 |
| 3 Dec 2018 | INR | 830 | 912.8 | 830 | 899.1 | 899.1 | +52.85 (+6.25%) | 6,527 |
| 30 Nov 2018 | INR | 869 | 878 | 841 | 846.25 | 846.25 | -28.45 (-3.25%) | 288,046 |
| 29 Nov 2018 | INR | 883.65 | 884 | 865 | 874.7 | 874.7 | -2 (-0.23%) | 11,795 |
| 28 Nov 2018 | INR | 864.1 | 879.85 | 856 | 876.7 | 876.7 | -0.75 (-0.09%) | 3,614 |
| 27 Nov 2018 | INR | 887 | 887 | 859.65 | 877.45 | 877.45 | +10.35 (+1.19%) | 13,700 |
| 26 Nov 2018 | INR | 866.8 | 878 | 847.05 | 867.1 | 867.1 | -4.1 (-0.47%) | 972 |
| 22 Nov 2018 | INR | 876 | 887.8 | 861.5 | 871.2 | 871.2 | -13.85 (-1.56%) | 11,796 |
| 21 Nov 2018 | INR | 880 | 897.15 | 860 | 885.05 | 885.05 | +28.35 (+3.31%) | 4,809 |
| 20 Nov 2018 | INR | 843.5 | 865 | 838 | 856.7 | 856.7 | +13.55 (+1.61%) | 12,279 |
| 19 Nov 2018 | INR | 831 | 851.95 | 817 | 843.15 | 843.15 | +6.45 (+0.77%) | 1,308 |
| 16 Nov 2018 | INR | 854.8 | 861.1 | 829 | 836.7 | 836.7 | -25.15 (-2.92%) | 9,653 |
| 15 Nov 2018 | INR | 850.25 | 871.5 | 850.25 | 861.85 | 861.85 | +6.45 (+0.75%) | 2,433 |
| 14 Nov 2018 | INR | 864.8 | 866.1 | 848 | 855.4 | 855.4 | -10.15 (-1.17%) | 742 |
| 13 Nov 2018 | INR | 840 | 874.5 | 840 | 865.55 | 865.55 | +24.15 (+2.87%) | 2,034 |
| 12 Nov 2018 | INR | 866.5 | 866.5 | 832.6 | 841.4 | 841.4 | -25.1 (-2.90%) | 2,798 |
| 9 Nov 2018 | INR | 889.95 | 897.5 | 850.2 | 866.5 | 866.5 | -23.25 (-2.61%) | 4,241 |
| 7 Nov 2018 | INR | 881 | 894.65 | 881 | 889.75 | 889.75 | +8.5 (+0.96%) | 430 |
| 6 Nov 2018 | INR | 894.45 | 908.55 | 872.05 | 881.25 | 881.25 | -7.15 (-0.80%) | 6,593 |
| 5 Nov 2018 | INR | 885 | 899.95 | 877.9 | 888.4 | 888.4 | +4.5 (+0.51%) | 811 |
| 2 Nov 2018 | INR | 873 | 890 | 872.1 | 883.9 | 883.9 | +11 (+1.26%) | 989 |
| 1 Nov 2018 | INR | 888.9 | 889.7 | 868.2 | 872.9 | 872.9 | -21.15 (-2.37%) | 3,870 |
