| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 729.75 | 737.95 | 724.15 | 735.35 | 735.35 | +5.35 (+0.73%) | 11,304 |
| 13 Dec 2018 | INR | 734 | 740.8 | 722 | 730 | 730 | -1.95 (-0.27%) | 13,070 |
| 12 Dec 2018 | INR | 727 | 736.2 | 717.85 | 731.95 | 731.95 | +16.05 (+2.24%) | 20,459 |
| 11 Dec 2018 | INR | 689.4 | 719 | 670.65 | 715.9 | 715.9 | +19.2 (+2.76%) | 18,055 |
| 10 Dec 2018 | INR | 700 | 700 | 683.3 | 696.7 | 696.7 | -6.4 (-0.91%) | 21,120 |
| 7 Dec 2018 | INR | 699 | 710.5 | 696 | 703.1 | 703.1 | -0.4 (-0.06%) | 10,727 |
| 6 Dec 2018 | INR | 711.7 | 711.7 | 688 | 703.5 | 703.5 | -5.95 (-0.84%) | 32,346 |
| 5 Dec 2018 | INR | 713.5 | 713.5 | 706.5 | 709.45 | 709.45 | -4.85 (-0.68%) | 12,326 |
| 4 Dec 2018 | INR | 718.8 | 719.55 | 712 | 714.3 | 714.3 | -0.05 (-0.01%) | 9,711 |
| 3 Dec 2018 | INR | 713.45 | 719.35 | 710.35 | 714.35 | 714.35 | +5.1 (+0.72%) | 11,987 |
| 30 Nov 2018 | INR | 718.6 | 723.45 | 707.05 | 709.25 | 709.25 | -14.75 (-2.04%) | 15,438 |
| 29 Nov 2018 | INR | 737 | 737 | 713.25 | 724 | 724 | -5.85 (-0.80%) | 18,379 |
| 28 Nov 2018 | INR | 742 | 747.45 | 727.25 | 729.85 | 729.85 | -5.15 (-0.70%) | 14,728 |
| 27 Nov 2018 | INR | 722.05 | 739 | 716 | 735 | 735 | +13.55 (+1.88%) | 20,647 |
| 26 Nov 2018 | INR | 723.4 | 724.5 | 706.4 | 721.45 | 721.45 | +4.5 (+0.63%) | 19,357 |
| 22 Nov 2018 | INR | 733.3 | 735.55 | 715 | 716.95 | 716.95 | -14.4 (-1.97%) | 24,290 |
| 21 Nov 2018 | INR | 738 | 738 | 715.05 | 731.35 | 731.35 | +4.25 (+0.58%) | 23,840 |
| 20 Nov 2018 | INR | 732 | 734.65 | 725 | 727.1 | 727.1 | -6.4 (-0.87%) | 9,530 |
| 19 Nov 2018 | INR | 737.85 | 741.35 | 728.65 | 733.5 | 733.5 | -1.05 (-0.14%) | 11,061 |
| 16 Nov 2018 | INR | 735.05 | 742 | 721.3 | 734.55 | 734.55 | -4.35 (-0.59%) | 15,192 |
| 15 Nov 2018 | INR | 738.05 | 743.35 | 732 | 738.9 | 738.9 | +2.45 (+0.33%) | 6,042 |
| 14 Nov 2018 | INR | 746.5 | 751.6 | 734 | 736.45 | 736.45 | -7.6 (-1.02%) | 10,726 |
| 13 Nov 2018 | INR | 757.15 | 762.6 | 732.75 | 744.05 | 744.05 | -15.05 (-1.98%) | 14,324 |
| 12 Nov 2018 | INR | 773.5 | 780 | 754 | 759.1 | 759.1 | -12.7 (-1.65%) | 11,438 |
| 9 Nov 2018 | INR | 785 | 785 | 761 | 771.8 | 771.8 | -8.25 (-1.06%) | 33,831 |
| 7 Nov 2018 | INR | 774.5 | 784.3 | 774.5 | 780.05 | 780.05 | +7.5 (+0.97%) | 2,309 |
| 6 Nov 2018 | INR | 782.25 | 782.25 | 767.7 | 772.55 | 772.55 | +0.5 (+0.06%) | 8,084 |
| 5 Nov 2018 | INR | 795 | 807.5 | 769.4 | 772.05 | 772.05 | -15.6 (-1.98%) | 49,932 |
| 2 Nov 2018 | INR | 750.05 | 798.9 | 750.05 | 787.65 | 787.65 | +41.85 (+5.61%) | 40,772 |
| 1 Nov 2018 | INR | 750.9 | 751.55 | 737.2 | 745.8 | 745.8 | +1.45 (+0.19%) | 214,262 |
