| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 967.55 | 971 | 942 | 952.4 | 952.4 | -15.15 (-1.57%) | 3,098 |
| 13 Dec 2018 | INR | 970 | 980 | 955.9 | 967.55 | 967.55 | +2.65 (+0.27%) | 827 |
| 12 Dec 2018 | INR | 978.55 | 980 | 952.1 | 964.9 | 964.9 | -13.65 (-1.39%) | 2,177 |
| 11 Dec 2018 | INR | 950.05 | 980 | 947.3 | 978.55 | 978.55 | +25.6 (+2.69%) | 2,288 |
| 10 Dec 2018 | INR | 970.05 | 970.05 | 950 | 952.95 | 952.95 | -26.95 (-2.75%) | 1,270 |
| 7 Dec 2018 | INR | 959.95 | 980 | 949.55 | 979.9 | 979.9 | +15.95 (+1.65%) | 28,618 |
| 6 Dec 2018 | INR | 991.4 | 991.4 | 946 | 963.95 | 963.95 | -28.35 (-2.86%) | 36,520 |
| 5 Dec 2018 | INR | 983.75 | 1,011.35 | 983.75 | 992.3 | 992.3 | -6.35 (-0.64%) | 1,801 |
| 4 Dec 2018 | INR | 986.25 | 1,006.5 | 980.85 | 998.65 | 998.65 | +12.35 (+1.25%) | 9,733 |
| 3 Dec 2018 | INR | 981 | 994.85 | 975 | 986.3 | 986.3 | +13.1 (+1.35%) | 12,440 |
| 30 Nov 2018 | INR | 936.15 | 979 | 936.15 | 973.2 | 973.2 | +37.05 (+3.96%) | 57,056 |
| 29 Nov 2018 | INR | 951.4 | 951.4 | 925.25 | 936.15 | 936.15 | -17.5 (-1.84%) | 3,208 |
| 28 Nov 2018 | INR | 950.2 | 976.2 | 948 | 953.65 | 953.65 | +3.45 (+0.36%) | 5,776 |
| 27 Nov 2018 | INR | 948.95 | 956 | 940.05 | 950.2 | 950.2 | +15.2 (+1.63%) | 3,578 |
| 26 Nov 2018 | INR | 931 | 956 | 920.6 | 935 | 935 | +4.35 (+0.47%) | 2,116 |
| 22 Nov 2018 | INR | 930.55 | 940 | 929 | 930.65 | 930.65 | +0.1 (+0.01%) | 941 |
| 21 Nov 2018 | INR | 943.25 | 949.55 | 906.25 | 930.55 | 930.55 | -12.75 (-1.35%) | 2,210 |
| 20 Nov 2018 | INR | 946 | 951.2 | 936.05 | 943.3 | 943.3 | -2.7 (-0.29%) | 1,752 |
| 19 Nov 2018 | INR | 949 | 964 | 945 | 946 | 946 | -0.2 (-0.02%) | 1,612 |
| 16 Nov 2018 | INR | 947.05 | 955 | 945 | 946.2 | 946.2 | -0.85 (-0.09%) | 2,220 |
| 15 Nov 2018 | INR | 947 | 953 | 945.6 | 947.05 | 947.05 | -4.8 (-0.50%) | 3,774 |
| 14 Nov 2018 | INR | 952.1 | 962.25 | 951 | 951.85 | 951.85 | -0.25 (-0.03%) | 2,370 |
| 13 Nov 2018 | INR | 961.8 | 967.45 | 950 | 952.1 | 952.1 | -2.2 (-0.23%) | 4,368 |
| 12 Nov 2018 | INR | 980 | 981.95 | 950 | 954.3 | 954.3 | -5.6 (-0.58%) | 3,824 |
| 9 Nov 2018 | INR | 982.05 | 982.05 | 957 | 959.9 | 959.9 | -7.7 (-0.80%) | 3,414 |
| 7 Nov 2018 | INR | 964 | 979.9 | 955 | 967.6 | 967.6 | +3.15 (+0.33%) | 1,081 |
| 6 Nov 2018 | INR | 960 | 979.9 | 960 | 964.45 | 964.45 | -9.1 (-0.93%) | 1,900 |
| 5 Nov 2018 | INR | 986.95 | 1,000 | 962.05 | 973.55 | 973.55 | +1.1 (+0.11%) | 6,047 |
| 2 Nov 2018 | INR | 978 | 999.95 | 954.95 | 972.45 | 972.45 | +14.05 (+1.47%) | 9,010 |
| 1 Nov 2018 | INR | 953.1 | 969 | 953 | 958.4 | 958.4 | +5.65 (+0.59%) | 2,340 |
