| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 814.95 | 815 | 783.55 | 790.2 | 790.2 | -4.8 (-0.60%) | 644 |
| 13 Dec 2018 | INR | 820 | 820 | 789 | 795 | 795 | -12.4 (-1.54%) | 1,254 |
| 12 Dec 2018 | INR | 782.1 | 815 | 782.05 | 807.4 | 807.4 | +32.05 (+4.13%) | 1,798 |
| 11 Dec 2018 | INR | 773.1 | 777.05 | 771.9 | 775.35 | 775.35 | -4.35 (-0.56%) | 170 |
| 10 Dec 2018 | INR | 808.95 | 809 | 773.05 | 779.7 | 779.7 | -18.6 (-2.33%) | 221 |
| 7 Dec 2018 | INR | 810 | 839.95 | 785.05 | 798.3 | 798.3 | -23.9 (-2.91%) | 1,972 |
| 6 Dec 2018 | INR | 805.2 | 825 | 801 | 822.2 | 822.2 | +8.3 (+1.02%) | 788 |
| 5 Dec 2018 | INR | 845 | 845 | 808.1 | 813.9 | 813.9 | -18.15 (-2.18%) | 387 |
| 4 Dec 2018 | INR | 800 | 839.95 | 792 | 832.05 | 832.05 | +32.95 (+4.12%) | 993 |
| 3 Dec 2018 | INR | 824.95 | 824.95 | 795 | 799.1 | 799.1 | -15.3 (-1.88%) | 112 |
| 30 Nov 2018 | INR | 806 | 834 | 793.15 | 814.4 | 814.4 | +9.9 (+1.23%) | 648 |
| 29 Nov 2018 | INR | 801 | 805 | 790.05 | 804.5 | 804.5 | +5.85 (+0.73%) | 128 |
| 28 Nov 2018 | INR | 792 | 800.9 | 785.05 | 798.65 | 798.65 | +6 (+0.76%) | 879 |
| 27 Nov 2018 | INR | 804.85 | 804.9 | 785 | 792.65 | 792.65 | +6.4 (+0.81%) | 1,111 |
| 26 Nov 2018 | INR | 781.3 | 821.9 | 781.3 | 786.25 | 786.25 | -22.25 (-2.75%) | 1,731 |
| 22 Nov 2018 | INR | 839 | 839 | 794 | 808.5 | 808.5 | +8.1 (+1.01%) | 1,763 |
| 21 Nov 2018 | INR | 800 | 806 | 770 | 800.4 | 800.4 | -10.45 (-1.29%) | 1,593 |
| 20 Nov 2018 | INR | 840 | 846 | 802.35 | 810.85 | 810.85 | -32 (-3.80%) | 1,783 |
| 19 Nov 2018 | INR | 776 | 860 | 776 | 842.85 | 842.85 | +22.75 (+2.77%) | 1,786 |
| 16 Nov 2018 | INR | 795 | 845 | 761 | 820.1 | 820.1 | +32.3 (+4.10%) | 2,157 |
| 15 Nov 2018 | INR | 765 | 830 | 765 | 787.8 | 787.8 | +23.4 (+3.06%) | 4,479 |
| 14 Nov 2018 | INR | 859.95 | 895.45 | 755.6 | 764.4 | 764.4 | -71.6 (-8.56%) | 7,108 |
| 13 Nov 2018 | INR | 782 | 849.05 | 782 | 836 | 836 | +128.45 (+18.15%) | 27,844 |
| 12 Nov 2018 | INR | 705.3 | 722 | 703 | 707.55 | 707.55 | +5 (+0.71%) | 336 |
| 9 Nov 2018 | INR | 700 | 720 | 700 | 702.55 | 702.55 | -20.3 (-2.81%) | 356 |
| 7 Nov 2018 | INR | 725 | 734.95 | 720 | 722.85 | 722.85 | +22.05 (+3.15%) | 163 |
| 6 Nov 2018 | INR | 727 | 734.95 | 699 | 700.8 | 700.8 | -22.05 (-3.05%) | 418 |
| 5 Nov 2018 | INR | 691.1 | 734.95 | 691.1 | 722.85 | 722.85 | +8 (+1.12%) | 576 |
| 2 Nov 2018 | INR | 749.9 | 749.9 | 703 | 714.85 | 714.85 | +4.6 (+0.65%) | 638 |
| 1 Nov 2018 | INR | 673 | 748.9 | 670 | 710.25 | 710.25 | +59.25 (+9.10%) | 11,741 |
