| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 649 | 656.4 | 640.65 | 645.05 | 64.505 | -9.9 (-1.51%) | 381,890 |
| 13 Dec 2018 | INR | 654.1 | 657.5 | 645.65 | 654.95 | 65.495 | +5.85 (+0.90%) | 292,870 |
| 12 Dec 2018 | INR | 641.55 | 657.5 | 640 | 649.1 | 64.91 | +5.05 (+0.78%) | 91,520 |
| 11 Dec 2018 | INR | 635.55 | 657.5 | 631 | 644.05 | 64.405 | -5.3 (-0.82%) | 222,320 |
| 10 Dec 2018 | INR | 660 | 660 | 641.55 | 649.35 | 64.935 | -10.5 (-1.59%) | 37,680 |
| 7 Dec 2018 | INR | 670 | 670 | 652.45 | 659.85 | 65.985 | +1.05 (+0.16%) | 1,121,160 |
| 6 Dec 2018 | INR | 652.25 | 662 | 645.6 | 658.8 | 65.88 | +4.15 (+0.63%) | 187,090 |
| 5 Dec 2018 | INR | 670 | 670.5 | 652.5 | 654.65 | 65.465 | -8.4 (-1.27%) | 107,730 |
| 4 Dec 2018 | INR | 655 | 664.5 | 642.5 | 663.05 | 66.305 | +13 (+2.00%) | 260,280 |
| 3 Dec 2018 | INR | 645.5 | 655 | 643.5 | 650.05 | 65.005 | +4.35 (+0.67%) | 459,280 |
| 30 Nov 2018 | INR | 642.6 | 657.5 | 636 | 645.7 | 64.57 | +3.05 (+0.47%) | 117,890 |
| 29 Nov 2018 | INR | 642.9 | 644.95 | 631.25 | 642.65 | 64.265 | -0.25 (-0.04%) | 251,340 |
| 28 Nov 2018 | INR | 654 | 667.45 | 630.2 | 642.9 | 64.29 | -14 (-2.13%) | 939,710 |
| 27 Nov 2018 | INR | 635.5 | 661.5 | 635.5 | 656.9 | 65.69 | +17.45 (+2.73%) | 153,100 |
| 26 Nov 2018 | INR | 640.05 | 641.75 | 635 | 639.45 | 63.945 | 0.0 (0.0%) | 58,420 |
| 22 Nov 2018 | INR | 641.45 | 645 | 636.5 | 639.45 | 63.945 | -2 (-0.31%) | 135,330 |
| 21 Nov 2018 | INR | 648.5 | 648.5 | 633.05 | 641.45 | 64.145 | -3.65 (-0.57%) | 50,770 |
| 20 Nov 2018 | INR | 645 | 648.5 | 629.5 | 645.1 | 64.51 | +0.25 (+0.04%) | 125,570 |
| 19 Nov 2018 | INR | 647 | 649.95 | 635 | 644.85 | 64.485 | +0.4 (+0.06%) | 82,410 |
| 16 Nov 2018 | INR | 644.95 | 645 | 627.15 | 644.45 | 64.445 | +8.9 (+1.40%) | 87,050 |
| 15 Nov 2018 | INR | 632.3 | 642.45 | 611.55 | 635.55 | 63.555 | +7.5 (+1.19%) | 252,300 |
| 14 Nov 2018 | INR | 637.55 | 641.45 | 618.55 | 628.05 | 62.805 | -4.25 (-0.67%) | 106,700 |
| 13 Nov 2018 | INR | 630.05 | 637.5 | 616.05 | 632.3 | 63.23 | -0.85 (-0.13%) | 112,960 |
| 12 Nov 2018 | INR | 644.95 | 644.95 | 627.5 | 633.15 | 63.315 | +1.6 (+0.25%) | 105,490 |
| 9 Nov 2018 | INR | 625.55 | 635 | 605.5 | 631.55 | 63.155 | +10.95 (+1.76%) | 182,910 |
| 7 Nov 2018 | INR | 625 | 637.5 | 611.5 | 620.6 | 62.06 | +1.9 (+0.31%) | 71,180 |
| 6 Nov 2018 | INR | 620.55 | 632.5 | 587.5 | 618.7 | 61.87 | -9.85 (-1.57%) | 381,890 |
| 5 Nov 2018 | INR | 615 | 639.95 | 612.5 | 628.55 | 62.855 | +15.1 (+2.46%) | 540,430 |
| 2 Nov 2018 | INR | 607.5 | 662.5 | 582 | 613.45 | 61.345 | +8.45 (+1.40%) | 921,190 |
| 1 Nov 2018 | INR | 616.95 | 616.95 | 600 | 605 | 60.5 | +0.1 (+0.02%) | 1,612,850 |
