| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | INR | 725.85 | 740 | 714.95 | 736.15 | 736.15 | +14.15 (+1.96%) | 652,870 |
| 26 Nov 2018 | INR | 718.55 | 724.4 | 705 | 722 | 722 | +6.35 (+0.89%) | 445,310 |
| 22 Nov 2018 | INR | 731 | 736 | 713.5 | 715.65 | 715.65 | -10.8 (-1.49%) | 566,180 |
| 21 Nov 2018 | INR | 725 | 731 | 714 | 726.45 | 726.45 | +0.55 (+0.08%) | 654,150 |
| 20 Nov 2018 | INR | 730 | 735.65 | 723 | 725.9 | 725.9 | -6.65 (-0.91%) | 237,230 |
| 19 Nov 2018 | INR | 737.9 | 742 | 726.4 | 732.55 | 732.55 | -1.2 (-0.16%) | 296,010 |
| 16 Nov 2018 | INR | 738 | 742.1 | 718.3 | 733.75 | 733.75 | -3.5 (-0.47%) | 341,610 |
| 15 Nov 2018 | INR | 738.35 | 742.85 | 731.8 | 737.25 | 737.25 | +1.1 (+0.15%) | 239,780 |
| 14 Nov 2018 | INR | 745 | 752 | 733.3 | 736.15 | 736.15 | -7.25 (-0.98%) | 373,180 |
| 13 Nov 2018 | INR | 755 | 763.2 | 731.65 | 743.4 | 743.4 | -14.25 (-1.88%) | 484,150 |
| 12 Nov 2018 | INR | 772.5 | 781.5 | 755.5 | 757.65 | 757.65 | -14.85 (-1.92%) | 372,990 |
| 9 Nov 2018 | INR | 780 | 783.1 | 759.85 | 772.5 | 772.5 | -6.55 (-0.84%) | 1,310,000 |
| 7 Nov 2018 | INR | 781.9 | 785 | 775.1 | 779.05 | 779.05 | +5.8 (+0.75%) | 79,660 |
| 6 Nov 2018 | INR | 773.9 | 782.2 | 765.9 | 773.25 | 773.25 | +3.65 (+0.47%) | 325,590 |
| 5 Nov 2018 | INR | 796 | 806.75 | 765.9 | 769.6 | 769.6 | -21.2 (-2.68%) | 1,410,000 |
| 2 Nov 2018 | INR | 751.95 | 796 | 751.2 | 790.8 | 790.8 | +44.35 (+5.94%) | 862,820 |
| 1 Nov 2018 | INR | 749 | 753.45 | 736.55 | 746.45 | 746.45 | +1.7 (+0.23%) | 466,690 |
| 31 Oct 2018 | INR | 753.2 | 760.95 | 739.7 | 744.75 | 744.75 | -8.45 (-1.12%) | 863,730 |
| 30 Oct 2018 | INR | 760.05 | 772.5 | 748.45 | 753.2 | 753.2 | -11.05 (-1.45%) | 275,800 |
| 29 Oct 2018 | INR | 764 | 776 | 755.2 | 764.25 | 764.25 | -4.7 (-0.61%) | 263,060 |
| 26 Oct 2018 | INR | 766 | 777.5 | 753.6 | 768.95 | 768.95 | -3.35 (-0.43%) | 374,840 |
| 25 Oct 2018 | INR | 729 | 782.95 | 729 | 772.3 | 772.3 | +30.55 (+4.12%) | 426,130 |
| 24 Oct 2018 | INR | 750 | 756.8 | 735 | 741.75 | 741.75 | -5.4 (-0.72%) | 341,960 |
| 23 Oct 2018 | INR | 742 | 752 | 733.55 | 747.15 | 747.15 | +5.1 (+0.69%) | 243,630 |
| 22 Oct 2018 | INR | 739.1 | 746.55 | 732.5 | 742.05 | 742.05 | +8.7 (+1.19%) | 235,420 |
| 19 Oct 2018 | INR | 742 | 754.25 | 728.95 | 733.35 | 733.35 | -12.25 (-1.64%) | 351,230 |
| 17 Oct 2018 | INR | 766.7 | 769.75 | 742.2 | 745.6 | 745.6 | -14.15 (-1.86%) | 274,980 |
| 16 Oct 2018 | INR | 768.6 | 783 | 753.85 | 759.75 | 759.75 | -3.45 (-0.45%) | 548,060 |
| 15 Oct 2018 | INR | 740 | 773.95 | 736.55 | 763.2 | 763.2 | +27.35 (+3.72%) | 522,930 |
| 12 Oct 2018 | INR | 726.8 | 741 | 725.05 | 735.85 | 735.85 | +16.4 (+2.28%) | 565,930 |
