| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 731.2 | 735.9 | 720 | 731.8 | 292.72 | +0.6 (+0.08%) | 5,322 |
| 13 Dec 2018 | INR | 718.65 | 740.95 | 718.65 | 731.2 | 292.48 | +13.3 (+1.85%) | 11,332 |
| 12 Dec 2018 | INR | 719.3 | 724.4 | 708.65 | 717.9 | 287.16 | +9.5 (+1.34%) | 9,132 |
| 11 Dec 2018 | INR | 700 | 714.05 | 687.7 | 708.4 | 283.36 | +3.2 (+0.45%) | 8,877 |
| 10 Dec 2018 | INR | 724.15 | 724.15 | 705 | 705.2 | 282.08 | -27.8 (-3.79%) | 11,135 |
| 7 Dec 2018 | INR | 737 | 748.5 | 720.05 | 733 | 293.2 | +0.75 (+0.10%) | 7,430 |
| 6 Dec 2018 | INR | 745.05 | 755.95 | 725 | 732.25 | 292.9 | -14.05 (-1.88%) | 4,045 |
| 5 Dec 2018 | INR | 747.9 | 754.95 | 742.55 | 746.3 | 298.52 | -0.55 (-0.07%) | 3,947 |
| 4 Dec 2018 | INR | 758.15 | 764.05 | 744 | 746.85 | 298.74 | -11.3 (-1.49%) | 6,607 |
| 3 Dec 2018 | INR | 777 | 781 | 756 | 758.15 | 303.26 | -7.05 (-0.92%) | 5,545 |
| 30 Nov 2018 | INR | 752.05 | 769.95 | 750.05 | 765.2 | 306.08 | +14.3 (+1.90%) | 11,205 |
| 29 Nov 2018 | INR | 739 | 760 | 725.15 | 750.9 | 300.36 | +20.35 (+2.79%) | 30,385 |
| 28 Nov 2018 | INR | 725.7 | 734 | 720.05 | 730.55 | 292.22 | +4.9 (+0.68%) | 2,637 |
| 27 Nov 2018 | INR | 721.75 | 730.9 | 720.05 | 725.65 | 290.26 | +3.95 (+0.55%) | 4,375 |
| 26 Nov 2018 | INR | 763.95 | 763.95 | 720.05 | 721.7 | 288.68 | -24.75 (-3.32%) | 6,260 |
| 22 Nov 2018 | INR | 761.9 | 761.9 | 735 | 746.45 | 298.58 | -0.1 (-0.01%) | 16,817 |
| 21 Nov 2018 | INR | 757.5 | 765.05 | 741.05 | 746.55 | 298.62 | -10.8 (-1.43%) | 8,550 |
| 20 Nov 2018 | INR | 773.75 | 773.75 | 753.05 | 757.35 | 302.94 | -16.35 (-2.11%) | 7,742 |
| 19 Nov 2018 | INR | 755.2 | 784 | 753 | 773.7 | 309.48 | +18.5 (+2.45%) | 10,447 |
| 16 Nov 2018 | INR | 782.15 | 792 | 747.3 | 755.2 | 302.08 | -26.85 (-3.43%) | 25,435 |
| 15 Nov 2018 | INR | 805 | 808.9 | 776.8 | 782.05 | 312.82 | -18.5 (-2.31%) | 25,775 |
| 14 Nov 2018 | INR | 805 | 805 | 790.05 | 800.55 | 320.22 | +9.95 (+1.26%) | 18,932 |
| 13 Nov 2018 | INR | 780 | 805 | 780 | 790.6 | 316.24 | +4.1 (+0.52%) | 26,522 |
| 12 Nov 2018 | INR | 804.9 | 810 | 776.3 | 786.5 | 314.6 | -6.8 (-0.86%) | 81,227 |
| 9 Nov 2018 | INR | 715 | 799.95 | 708.05 | 793.3 | 317.32 | +79.95 (+11.21%) | 148,100 |
| 7 Nov 2018 | INR | 699.15 | 722.2 | 688 | 713.35 | 285.34 | +14.2 (+2.03%) | 19,382 |
| 6 Nov 2018 | INR | 685.8 | 702 | 680.6 | 699.15 | 279.66 | +13.35 (+1.95%) | 22,992 |
| 5 Nov 2018 | INR | 685 | 690 | 665.2 | 685.8 | 274.32 | +3.6 (+0.53%) | 28,717 |
| 2 Nov 2018 | INR | 669 | 708.9 | 662.2 | 682.2 | 272.88 | +25.05 (+3.81%) | 97,985 |
| 1 Nov 2018 | INR | 609.8 | 670 | 605 | 657.15 | 262.86 | +47.35 (+7.76%) | 437,430 |
