| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | INR | 670.1 | 671.45 | 658.7 | 666.25 | 666.25 | -3.65 (-0.54%) | 2,767 |
| 11 Dec 2018 | INR | 652 | 672 | 652 | 669.9 | 669.9 | -0.3 (-0.04%) | 2,676 |
| 10 Dec 2018 | INR | 677.85 | 677.85 | 658.35 | 670.2 | 670.2 | +0.3 (+0.04%) | 7,402 |
| 7 Dec 2018 | INR | 672 | 676 | 656.1 | 669.9 | 669.9 | +3.85 (+0.58%) | 6,216 |
| 6 Dec 2018 | INR | 671 | 671 | 651.1 | 666.05 | 666.05 | +2.7 (+0.41%) | 5,299 |
| 5 Dec 2018 | INR | 666 | 666 | 651.7 | 663.35 | 663.35 | +1.5 (+0.23%) | 1,540 |
| 4 Dec 2018 | INR | 652.15 | 668 | 650.65 | 661.85 | 661.85 | +7 (+1.07%) | 2,048 |
| 3 Dec 2018 | INR | 653.05 | 660 | 650.05 | 654.85 | 654.85 | +2.2 (+0.34%) | 1,088 |
| 30 Nov 2018 | INR | 664.6 | 664.6 | 651.1 | 652.65 | 652.65 | -7.85 (-1.19%) | 5,647 |
| 29 Nov 2018 | INR | 640.15 | 664.1 | 640.15 | 660.5 | 660.5 | +12.65 (+1.95%) | 4,922 |
| 28 Nov 2018 | INR | 655 | 669.8 | 645 | 647.85 | 647.85 | -13.75 (-2.08%) | 9,908 |
| 27 Nov 2018 | INR | 654 | 665 | 648.1 | 661.6 | 661.6 | +10.15 (+1.56%) | 2,676 |
| 26 Nov 2018 | INR | 646 | 664.7 | 646 | 651.45 | 651.45 | -11.35 (-1.71%) | 618 |
| 22 Nov 2018 | INR | 655.05 | 665.9 | 645.9 | 662.8 | 662.8 | +13.3 (+2.05%) | 13,447 |
| 21 Nov 2018 | INR | 642.3 | 652.45 | 642.3 | 649.5 | 649.5 | -7.95 (-1.21%) | 1,877 |
| 20 Nov 2018 | INR | 664 | 664 | 651.55 | 657.45 | 657.45 | -9.35 (-1.40%) | 1,045 |
| 19 Nov 2018 | INR | 660.95 | 676 | 651.4 | 666.8 | 666.8 | +3.3 (+0.50%) | 3,184 |
| 16 Nov 2018 | INR | 659 | 664.4 | 658 | 663.5 | 663.5 | +8 (+1.22%) | 2,388 |
| 15 Nov 2018 | INR | 652.3 | 672 | 652.25 | 655.5 | 655.5 | +3.8 (+0.58%) | 2,722 |
| 14 Nov 2018 | INR | 645.8 | 660.1 | 645.8 | 651.7 | 651.7 | +6.8 (+1.05%) | 1,805 |
| 13 Nov 2018 | INR | 650.4 | 650.4 | 643.1 | 644.9 | 644.9 | -2.4 (-0.37%) | 717 |
| 12 Nov 2018 | INR | 663 | 663 | 645 | 647.3 | 647.3 | -6.15 (-0.94%) | 1,244 |
| 9 Nov 2018 | INR | 644.9 | 662.95 | 642.9 | 653.45 | 653.45 | +3.85 (+0.59%) | 2,508 |
| 7 Nov 2018 | INR | 640.05 | 651.5 | 640.05 | 649.6 | 649.6 | +6.45 (+1.00%) | 417 |
| 6 Nov 2018 | INR | 651.95 | 651.95 | 640 | 643.15 | 643.15 | -3.5 (-0.54%) | 391 |
| 5 Nov 2018 | INR | 659 | 659 | 644.55 | 646.65 | 646.65 | -14.5 (-2.19%) | 705 |
| 2 Nov 2018 | INR | 655 | 664 | 639.7 | 661.15 | 661.15 | +18.05 (+2.81%) | 13,415 |
| 1 Nov 2018 | INR | 648.55 | 651.05 | 641.1 | 643.1 | 643.1 | -2.8 (-0.43%) | 700 |
| 31 Oct 2018 | INR | 648 | 653.85 | 643.65 | 645.9 | 645.9 | -2.1 (-0.32%) | 727 |
| 30 Oct 2018 | INR | 654.1 | 658 | 642.55 | 648 | 648 | -7 (-1.07%) | 1,976 |
