| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 769 | 780 | 767 | 768.95 | 768.95 | -2.6 (-0.34%) | 1,362 |
| 13 Dec 2018 | INR | 773.5 | 783.15 | 765 | 771.55 | 771.55 | -1.8 (-0.23%) | 1,418 |
| 12 Dec 2018 | INR | 756.05 | 781 | 756.05 | 773.35 | 773.35 | +17.15 (+2.27%) | 1,211 |
| 11 Dec 2018 | INR | 745 | 772.7 | 740 | 756.2 | 756.2 | +7.4 (+0.99%) | 1,645 |
| 10 Dec 2018 | INR | 755 | 755.05 | 743.2 | 748.8 | 748.8 | -13.9 (-1.82%) | 2,446 |
| 7 Dec 2018 | INR | 776 | 784 | 755.5 | 762.7 | 762.7 | -7.7 (-1.00%) | 1,572 |
| 6 Dec 2018 | INR | 768.5 | 773.1 | 755 | 770.4 | 770.4 | -5.45 (-0.70%) | 1,096 |
| 5 Dec 2018 | INR | 780 | 783.75 | 774 | 775.85 | 775.85 | -8.25 (-1.05%) | 715 |
| 4 Dec 2018 | INR | 781.15 | 792.45 | 781.05 | 784.1 | 784.1 | +0.75 (+0.10%) | 1,149 |
| 3 Dec 2018 | INR | 792.05 | 795.5 | 780 | 783.35 | 783.35 | -7.6 (-0.96%) | 680 |
| 30 Nov 2018 | INR | 792.25 | 797.65 | 789.65 | 790.95 | 790.95 | -1.7 (-0.21%) | 821 |
| 29 Nov 2018 | INR | 797.05 | 810 | 786.6 | 792.65 | 792.65 | -4.6 (-0.58%) | 2,362 |
| 28 Nov 2018 | INR | 814 | 819.05 | 790.05 | 797.25 | 797.25 | -8.2 (-1.02%) | 3,863 |
| 27 Nov 2018 | INR | 789 | 864.3 | 775 | 805.45 | 805.45 | +17.1 (+2.17%) | 13,455 |
| 26 Nov 2018 | INR | 795.05 | 800 | 785.05 | 788.35 | 788.35 | -6.65 (-0.84%) | 765 |
| 22 Nov 2018 | INR | 828.5 | 844 | 792 | 795 | 795 | -8.45 (-1.05%) | 1,133 |
| 21 Nov 2018 | INR | 807.2 | 817.7 | 799.4 | 803.45 | 803.45 | -7.8 (-0.96%) | 1,174 |
| 20 Nov 2018 | INR | 818.3 | 830.2 | 808.6 | 811.25 | 811.25 | -6.9 (-0.84%) | 1,327 |
| 19 Nov 2018 | INR | 839 | 842.35 | 813.05 | 818.15 | 818.15 | -5.7 (-0.69%) | 4,018 |
| 16 Nov 2018 | INR | 833.2 | 846.95 | 820 | 823.85 | 823.85 | -14.3 (-1.71%) | 2,405 |
| 15 Nov 2018 | INR | 850 | 861 | 832 | 838.15 | 838.15 | -15.35 (-1.80%) | 3,301 |
| 14 Nov 2018 | INR | 868.6 | 874 | 836.75 | 853.5 | 853.5 | -0.65 (-0.08%) | 5,188 |
| 13 Nov 2018 | INR | 914 | 914 | 850 | 854.15 | 854.15 | -42 (-4.69%) | 5,215 |
| 12 Nov 2018 | INR | 940 | 940 | 884.7 | 896.15 | 896.15 | -23.05 (-2.51%) | 18,482 |
| 9 Nov 2018 | INR | 785 | 944.8 | 785 | 919.2 | 919.2 | +129.2 (+16.35%) | 44,045 |
| 7 Nov 2018 | INR | 760 | 800 | 760 | 790 | 790 | +19.25 (+2.50%) | 2,452 |
| 6 Nov 2018 | INR | 768.2 | 792.65 | 763 | 770.75 | 770.75 | +12.75 (+1.68%) | 1,262 |
| 5 Nov 2018 | INR | 758 | 765 | 754 | 758 | 758 | -0.65 (-0.09%) | 1,052 |
| 2 Nov 2018 | INR | 762 | 764.45 | 751.25 | 758.65 | 758.65 | +1 (+0.13%) | 2,306 |
| 1 Nov 2018 | INR | 761.15 | 761.35 | 754.7 | 757.65 | 757.65 | +0.15 (+0.02%) | 1,281 |
