| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 645.1 | 674.75 | 645.1 | 663.95 | 663.95 | +4.3 (+0.65%) | 186,433 |
| 13 Dec 2018 | INR | 665 | 666.8 | 652.5 | 659.65 | 659.65 | +2.05 (+0.31%) | 175,016 |
| 12 Dec 2018 | INR | 628 | 661.5 | 628 | 657.6 | 657.6 | +32.5 (+5.20%) | 160,865 |
| 11 Dec 2018 | INR | 589.9 | 629.9 | 584.05 | 625.1 | 625.1 | +21.25 (+3.52%) | 279,947 |
| 10 Dec 2018 | INR | 615 | 615 | 600.25 | 603.85 | 603.85 | -22.3 (-3.56%) | 108,670 |
| 7 Dec 2018 | INR | 638.95 | 639.65 | 617.65 | 626.15 | 626.15 | -5.35 (-0.85%) | 145,979 |
| 6 Dec 2018 | INR | 658 | 658 | 626.3 | 631.5 | 631.5 | -28.25 (-4.28%) | 313,828 |
| 5 Dec 2018 | INR | 689.9 | 695.2 | 653.4 | 659.75 | 659.75 | -36.1 (-5.19%) | 254,193 |
| 4 Dec 2018 | INR | 707.7 | 707.7 | 694.05 | 695.85 | 695.85 | -10.7 (-1.51%) | 131,363 |
| 3 Dec 2018 | INR | 721 | 723.9 | 703.1 | 706.55 | 706.55 | +2.1 (+0.30%) | 229,270 |
| 30 Nov 2018 | INR | 697.2 | 710 | 696.3 | 704.45 | 704.45 | +10.15 (+1.46%) | 159,931 |
| 29 Nov 2018 | INR | 687 | 698 | 677.5 | 694.3 | 694.3 | +12.5 (+1.83%) | 112,353 |
| 28 Nov 2018 | INR | 693.9 | 698.8 | 675 | 681.8 | 681.8 | -6.6 (-0.96%) | 185,501 |
| 27 Nov 2018 | INR | 666.3 | 691.7 | 664.5 | 688.4 | 688.4 | +15.55 (+2.31%) | 136,047 |
| 26 Nov 2018 | INR | 665 | 674.25 | 655.9 | 672.85 | 672.85 | +10.45 (+1.58%) | 116,974 |
| 22 Nov 2018 | INR | 662 | 676.9 | 655.1 | 662.4 | 662.4 | -0.2 (-0.03%) | 132,648 |
| 21 Nov 2018 | INR | 664.8 | 667.3 | 653 | 662.6 | 662.6 | +2.9 (+0.44%) | 164,169 |
| 20 Nov 2018 | INR | 672 | 678.15 | 657.1 | 659.7 | 659.7 | -11.25 (-1.68%) | 87,535 |
| 19 Nov 2018 | INR | 666.5 | 686 | 665 | 670.95 | 670.95 | +7.35 (+1.11%) | 210,068 |
| 16 Nov 2018 | INR | 671.9 | 678 | 657.25 | 663.6 | 663.6 | -1.45 (-0.22%) | 124,688 |
| 15 Nov 2018 | INR | 664.75 | 673.9 | 642 | 665.05 | 665.05 | +10.6 (+1.62%) | 132,624 |
| 14 Nov 2018 | INR | 663.05 | 669.2 | 648.35 | 654.45 | 654.45 | -6.9 (-1.04%) | 102,241 |
| 13 Nov 2018 | INR | 653 | 666.1 | 636.2 | 661.35 | 661.35 | +8.3 (+1.27%) | 162,284 |
| 12 Nov 2018 | INR | 668 | 671.65 | 648.5 | 653.05 | 653.05 | -12.15 (-1.83%) | 161,047 |
| 9 Nov 2018 | INR | 679.9 | 679.9 | 656.55 | 665.2 | 665.2 | -12.4 (-1.83%) | 120,439 |
| 7 Nov 2018 | INR | 678.2 | 681.4 | 675 | 677.6 | 677.6 | +4.35 (+0.65%) | 18,871 |
| 6 Nov 2018 | INR | 678.5 | 694.65 | 669.45 | 673.25 | 673.25 | -5 (-0.74%) | 113,672 |
| 5 Nov 2018 | INR | 675.9 | 687.85 | 663.95 | 678.25 | 678.25 | +2.7 (+0.40%) | 83,483 |
| 2 Nov 2018 | INR | 681.8 | 695 | 668.7 | 675.55 | 675.55 | +3.1 (+0.46%) | 222,057 |
| 1 Nov 2018 | INR | 640.9 | 689 | 636.5 | 672.45 | 672.45 | +46.55 (+7.44%) | 461,147 |
