| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 698.2 | 698.35 | 675 | 688.1 | 688.1 | -2.05 (-0.30%) | 1,141 |
| 13 Dec 2018 | INR | 692.35 | 706.7 | 679.65 | 690.15 | 690.15 | +5.8 (+0.85%) | 810 |
| 12 Dec 2018 | INR | 650.1 | 695.85 | 650.1 | 684.35 | 684.35 | +33 (+5.07%) | 2,345 |
| 11 Dec 2018 | INR | 670 | 681.95 | 631.8 | 651.35 | 651.35 | -24.25 (-3.59%) | 2,369 |
| 10 Dec 2018 | INR | 660 | 679.5 | 660 | 675.6 | 675.6 | +4.5 (+0.67%) | 487 |
| 7 Dec 2018 | INR | 715.3 | 715.3 | 668.25 | 671.1 | 671.1 | -17.4 (-2.53%) | 1,189 |
| 6 Dec 2018 | INR | 700.05 | 704.2 | 684.05 | 688.5 | 688.5 | -18.3 (-2.59%) | 2,784 |
| 5 Dec 2018 | INR | 711.25 | 720.75 | 701.55 | 706.8 | 706.8 | -9.95 (-1.39%) | 598 |
| 4 Dec 2018 | INR | 708.1 | 719.6 | 708 | 716.75 | 716.75 | +1.4 (+0.20%) | 1,005 |
| 3 Dec 2018 | INR | 709.7 | 725 | 709 | 715.35 | 715.35 | -1.35 (-0.19%) | 650 |
| 30 Nov 2018 | INR | 712 | 725.05 | 708.6 | 716.7 | 716.7 | +9.15 (+1.29%) | 888 |
| 29 Nov 2018 | INR | 705.75 | 712 | 700.1 | 707.55 | 707.55 | +4.15 (+0.59%) | 1,061 |
| 28 Nov 2018 | INR | 698.25 | 715.35 | 698.25 | 703.4 | 703.4 | +0.5 (+0.07%) | 657 |
| 27 Nov 2018 | INR | 715.35 | 718.9 | 701.1 | 702.9 | 702.9 | -8 (-1.13%) | 1,436 |
| 26 Nov 2018 | INR | 710.25 | 716.7 | 702 | 710.9 | 710.9 | -5.65 (-0.79%) | 804 |
| 22 Nov 2018 | INR | 727.5 | 730 | 714 | 716.55 | 716.55 | -10.25 (-1.41%) | 1,002 |
| 21 Nov 2018 | INR | 719.35 | 732.6 | 719.35 | 726.8 | 726.8 | +4.4 (+0.61%) | 1,253 |
| 20 Nov 2018 | INR | 723.1 | 735 | 720 | 722.4 | 722.4 | -7.8 (-1.07%) | 1,810 |
| 19 Nov 2018 | INR | 728.05 | 736.65 | 727.2 | 730.2 | 730.2 | +1.95 (+0.27%) | 1,562 |
| 16 Nov 2018 | INR | 764 | 764 | 721.8 | 728.25 | 728.25 | -9.55 (-1.29%) | 4,529 |
| 15 Nov 2018 | INR | 759.35 | 763.85 | 733.35 | 737.8 | 737.8 | -28 (-3.66%) | 3,507 |
| 14 Nov 2018 | INR | 825 | 825 | 759.65 | 765.8 | 765.8 | -46.35 (-5.71%) | 5,103 |
| 13 Nov 2018 | INR | 825 | 850 | 800 | 812.15 | 812.15 | -15 (-1.81%) | 2,477 |
| 12 Nov 2018 | INR | 828.6 | 838.9 | 825 | 827.15 | 827.15 | -1.45 (-0.17%) | 1,820 |
| 9 Nov 2018 | INR | 825 | 829 | 802.05 | 828.6 | 828.6 | +6.6 (+0.80%) | 1,789 |
| 7 Nov 2018 | INR | 814.1 | 825.3 | 814.1 | 822 | 822 | +17.5 (+2.18%) | 599 |
| 6 Nov 2018 | INR | 812.7 | 820 | 798.5 | 804.5 | 804.5 | -11.65 (-1.43%) | 854 |
| 5 Nov 2018 | INR | 860 | 860 | 801.05 | 816.15 | 816.15 | +0.25 (+0.03%) | 2,180 |
| 2 Nov 2018 | INR | 752.15 | 823 | 752.15 | 815.9 | 815.9 | +61.5 (+8.15%) | 3,672 |
| 1 Nov 2018 | INR | 747.85 | 776.95 | 747.85 | 754.4 | 754.4 | +2.75 (+0.37%) | 4,432 |
