| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 883.8 | 884 | 875 | 875.05 | 875.05 | -3.6 (-0.41%) | 52 |
| 13 Dec 2018 | INR | 913 | 913 | 872.3 | 878.65 | 878.65 | +2.15 (+0.25%) | 375 |
| 12 Dec 2018 | INR | 880 | 889 | 870 | 876.5 | 876.5 | -4.6 (-0.52%) | 531 |
| 11 Dec 2018 | INR | 850.05 | 884.5 | 850.05 | 881.1 | 881.1 | +6.5 (+0.74%) | 324 |
| 10 Dec 2018 | INR | 865 | 876.45 | 850.55 | 874.6 | 874.6 | +1.2 (+0.14%) | 610 |
| 7 Dec 2018 | INR | 873 | 878.85 | 867.05 | 873.4 | 873.4 | +7.85 (+0.91%) | 90 |
| 6 Dec 2018 | INR | 896.4 | 902.35 | 859 | 865.55 | 865.55 | -34.65 (-3.85%) | 965 |
| 5 Dec 2018 | INR | 909 | 918.45 | 895 | 900.2 | 900.2 | -15.35 (-1.68%) | 189 |
| 4 Dec 2018 | INR | 915.1 | 932.95 | 909.15 | 915.55 | 915.55 | -13 (-1.40%) | 275 |
| 3 Dec 2018 | INR | 914.95 | 945 | 914.2 | 928.55 | 928.55 | +9.05 (+0.98%) | 636 |
| 30 Nov 2018 | INR | 915 | 923 | 902.2 | 919.5 | 919.5 | +9.5 (+1.04%) | 251 |
| 29 Nov 2018 | INR | 915 | 915 | 909.95 | 910 | 910 | +1.8 (+0.20%) | 210 |
| 28 Nov 2018 | INR | 906.1 | 926.05 | 905 | 908.2 | 908.2 | -8.3 (-0.91%) | 198 |
| 27 Nov 2018 | INR | 909 | 928.2 | 895 | 916.5 | 916.5 | +9.95 (+1.10%) | 383 |
| 26 Nov 2018 | INR | 918.4 | 918.4 | 898.4 | 906.55 | 906.55 | -2.65 (-0.29%) | 662 |
| 22 Nov 2018 | INR | 915 | 916.9 | 906.05 | 909.2 | 909.2 | +2.25 (+0.25%) | 688 |
| 21 Nov 2018 | INR | 899 | 915 | 896.55 | 906.95 | 906.95 | +10 (+1.11%) | 288 |
| 20 Nov 2018 | INR | 880 | 905 | 875.75 | 896.95 | 896.95 | +1.55 (+0.17%) | 714 |
| 19 Nov 2018 | INR | 855.2 | 900 | 855.2 | 895.4 | 895.4 | +41.1 (+4.81%) | 621 |
| 16 Nov 2018 | INR | 859.25 | 868 | 842 | 854.3 | 854.3 | -5.55 (-0.65%) | 428 |
| 15 Nov 2018 | INR | 857.1 | 865 | 855 | 859.85 | 859.85 | +2.8 (+0.33%) | 395 |
| 14 Nov 2018 | INR | 863.8 | 865.1 | 856.05 | 857.05 | 857.05 | +10.05 (+1.19%) | 106 |
| 13 Nov 2018 | INR | 863.7 | 868.35 | 833 | 847 | 847 | -10.75 (-1.25%) | 539 |
| 12 Nov 2018 | INR | 876 | 876 | 855.75 | 857.75 | 857.75 | -4.45 (-0.52%) | 238 |
| 9 Nov 2018 | INR | 851.65 | 868.6 | 851.65 | 862.2 | 862.2 | -5.8 (-0.67%) | 165 |
| 7 Nov 2018 | INR | 851 | 869 | 851 | 868 | 868 | +5 (+0.58%) | 180 |
| 6 Nov 2018 | INR | 868.95 | 869 | 861.25 | 863 | 863 | +6.3 (+0.74%) | 269 |
| 5 Nov 2018 | INR | 856.25 | 865.35 | 850 | 856.7 | 856.7 | -2.55 (-0.30%) | 153 |
| 2 Nov 2018 | INR | 849.8 | 868 | 832.65 | 859.25 | 859.25 | +3.2 (+0.37%) | 2,314 |
| 1 Nov 2018 | INR | 860 | 872 | 853 | 856.05 | 856.05 | -9.7 (-1.12%) | 731 |
