| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 745.5 | 746 | 716.05 | 726.8 | 726.8 | -23.35 (-3.11%) | 222,038 |
| 13 Dec 2018 | INR | 748 | 758.3 | 743.3 | 750.15 | 750.15 | +10.05 (+1.36%) | 133,198 |
| 12 Dec 2018 | INR | 733.1 | 747.7 | 730 | 740.1 | 740.1 | +3.75 (+0.51%) | 127,840 |
| 11 Dec 2018 | INR | 727 | 742.35 | 722.35 | 736.35 | 736.35 | +3.2 (+0.44%) | 154,075 |
| 10 Dec 2018 | INR | 747 | 753.5 | 724.65 | 733.15 | 733.15 | -18.5 (-2.46%) | 132,182 |
| 7 Dec 2018 | INR | 752 | 768.25 | 734 | 751.65 | 751.65 | +0.1 (+0.01%) | 330,086 |
| 6 Dec 2018 | INR | 794.1 | 794.1 | 745.2 | 751.55 | 751.55 | -45.2 (-5.67%) | 276,634 |
| 5 Dec 2018 | INR | 820 | 826.8 | 792.45 | 796.75 | 796.75 | -27 (-3.28%) | 136,248 |
| 4 Dec 2018 | INR | 803.9 | 830 | 798.55 | 823.75 | 823.75 | +18.05 (+2.24%) | 192,695 |
| 3 Dec 2018 | INR | 814.9 | 815.3 | 800.95 | 805.7 | 805.7 | -4.6 (-0.57%) | 83,054 |
| 30 Nov 2018 | INR | 790 | 814.4 | 790 | 810.3 | 810.3 | +18.9 (+2.39%) | 157,612 |
| 29 Nov 2018 | INR | 788.05 | 804.75 | 788.05 | 791.4 | 791.4 | +3 (+0.38%) | 82,696 |
| 28 Nov 2018 | INR | 787 | 791.3 | 779.5 | 788.4 | 788.4 | +0.55 (+0.07%) | 82,502 |
| 27 Nov 2018 | INR | 792 | 807.5 | 780 | 787.85 | 787.85 | -6.6 (-0.83%) | 113,935 |
| 26 Nov 2018 | INR | 791.2 | 799.2 | 783 | 794.45 | 794.45 | +4.6 (+0.58%) | 86,376 |
| 22 Nov 2018 | INR | 805 | 805 | 787.25 | 789.85 | 789.85 | -11.7 (-1.46%) | 63,739 |
| 21 Nov 2018 | INR | 779 | 806.25 | 779 | 801.55 | 801.55 | +23.15 (+2.97%) | 149,702 |
| 20 Nov 2018 | INR | 791.4 | 792.45 | 776.05 | 778.4 | 778.4 | -15 (-1.89%) | 77,814 |
| 19 Nov 2018 | INR | 783 | 798 | 783 | 793.4 | 793.4 | +13.15 (+1.69%) | 103,711 |
| 16 Nov 2018 | INR | 780.2 | 791.65 | 773.8 | 780.25 | 780.25 | +0.05 (+0.01%) | 78,839 |
| 15 Nov 2018 | INR | 781.1 | 791.8 | 777 | 780.2 | 780.2 | -2.5 (-0.32%) | 85,525 |
| 14 Nov 2018 | INR | 778 | 785 | 766 | 782.7 | 782.7 | +8 (+1.03%) | 146,967 |
| 13 Nov 2018 | INR | 805 | 814.85 | 760.25 | 774.7 | 774.7 | -23.6 (-2.96%) | 414,353 |
| 12 Nov 2018 | INR | 818.9 | 823.6 | 792.15 | 798.3 | 798.3 | -15 (-1.84%) | 169,825 |
| 9 Nov 2018 | INR | 798 | 816 | 795.95 | 813.3 | 813.3 | +19.45 (+2.45%) | 231,017 |
| 7 Nov 2018 | INR | 786.15 | 796.05 | 786.15 | 793.85 | 793.85 | +7.7 (+0.98%) | 44,540 |
| 6 Nov 2018 | INR | 779 | 793.5 | 778 | 786.15 | 786.15 | +7.65 (+0.98%) | 92,840 |
| 5 Nov 2018 | INR | 766 | 786.5 | 766 | 778.5 | 778.5 | -3 (-0.38%) | 108,401 |
| 2 Nov 2018 | INR | 792 | 796.9 | 775.1 | 781.5 | 781.5 | -10.35 (-1.31%) | 129,271 |
| 1 Nov 2018 | INR | 800 | 804.7 | 787.25 | 791.85 | 791.85 | +1.55 (+0.20%) | 193,937 |
