| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 820.1 | 846 | 820.1 | 839.7 | 839.7 | +17.1 (+2.08%) | 11,666 |
| 13 Dec 2018 | INR | 809 | 858.95 | 807 | 822.6 | 822.6 | +15.9 (+1.97%) | 47,923 |
| 12 Dec 2018 | INR | 782.4 | 813.2 | 782.4 | 806.7 | 806.7 | +17.3 (+2.19%) | 10,582 |
| 11 Dec 2018 | INR | 765 | 796.6 | 765 | 789.4 | 789.4 | +16.35 (+2.11%) | 5,023 |
| 10 Dec 2018 | INR | 760 | 783.85 | 750 | 773.05 | 773.05 | -3.1 (-0.40%) | 1,328 |
| 7 Dec 2018 | INR | 771 | 783 | 770.5 | 776.15 | 776.15 | +7.1 (+0.92%) | 1,304 |
| 6 Dec 2018 | INR | 786 | 786 | 760.2 | 769.05 | 769.05 | -13.65 (-1.74%) | 1,223 |
| 5 Dec 2018 | INR | 769 | 802.75 | 763.6 | 782.7 | 782.7 | +17.35 (+2.27%) | 4,654 |
| 4 Dec 2018 | INR | 777 | 777.5 | 756.05 | 765.35 | 765.35 | -13.35 (-1.71%) | 494 |
| 3 Dec 2018 | INR | 767.4 | 782.9 | 763.8 | 778.7 | 778.7 | +11.3 (+1.47%) | 2,857 |
| 30 Nov 2018 | INR | 755 | 779.25 | 755 | 767.4 | 767.4 | +4.2 (+0.55%) | 2,200 |
| 29 Nov 2018 | INR | 773 | 780.05 | 759.9 | 763.2 | 763.2 | -0.25 (-0.03%) | 2,244 |
| 28 Nov 2018 | INR | 724.4 | 779.65 | 720.15 | 763.45 | 763.45 | +39.05 (+5.39%) | 7,173 |
| 27 Nov 2018 | INR | 730 | 730 | 717.15 | 724.4 | 724.4 | -7.1 (-0.97%) | 746 |
| 26 Nov 2018 | INR | 732.05 | 741 | 725.55 | 731.5 | 731.5 | +6 (+0.83%) | 1,446 |
| 22 Nov 2018 | INR | 688 | 736.85 | 688 | 725.5 | 725.5 | +36.6 (+5.31%) | 5,420 |
| 21 Nov 2018 | INR | 689.8 | 705.9 | 687.2 | 688.9 | 688.9 | +0.35 (+0.05%) | 1,251 |
| 20 Nov 2018 | INR | 685.45 | 693 | 676.2 | 688.55 | 688.55 | +5.05 (+0.74%) | 875 |
| 19 Nov 2018 | INR | 670 | 687.35 | 666.75 | 683.5 | 683.5 | +11.55 (+1.72%) | 1,072 |
| 16 Nov 2018 | INR | 683 | 683.8 | 670.4 | 671.95 | 671.95 | -8.4 (-1.23%) | 942 |
| 15 Nov 2018 | INR | 662.05 | 683 | 662.05 | 680.35 | 680.35 | +9.7 (+1.45%) | 1,155 |
| 14 Nov 2018 | INR | 671 | 677.2 | 670 | 670.65 | 670.65 | +5.6 (+0.84%) | 2,525 |
| 13 Nov 2018 | INR | 653.3 | 671.05 | 653.3 | 665.05 | 665.05 | +9.2 (+1.40%) | 2,516 |
| 12 Nov 2018 | INR | 664.8 | 675.15 | 650 | 655.85 | 655.85 | -9.85 (-1.48%) | 1,874 |
| 9 Nov 2018 | INR | 660 | 675 | 651.65 | 665.7 | 665.7 | +4.55 (+0.69%) | 821 |
| 7 Nov 2018 | INR | 670 | 670 | 650 | 661.15 | 661.15 | -2.2 (-0.33%) | 634 |
| 6 Nov 2018 | INR | 655 | 670 | 640 | 663.35 | 663.35 | +11.05 (+1.69%) | 1,452 |
| 5 Nov 2018 | INR | 671.35 | 671.35 | 650 | 652.3 | 652.3 | -17.95 (-2.68%) | 939 |
| 2 Nov 2018 | INR | 665.5 | 680 | 661.75 | 670.25 | 670.25 | +12.35 (+1.88%) | 2,467 |
| 1 Nov 2018 | INR | 663 | 663.95 | 635.1 | 657.9 | 657.9 | -0.5 (-0.08%) | 1,673 |
