| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 848.95 | 849 | 828 | 838.55 | 838.55 | -2.4 (-0.29%) | 4,559 |
| 14 Dec 2018 | INR | 811.15 | 845.05 | 811.15 | 840.95 | 840.95 | +26.1 (+3.20%) | 8,775 |
| 13 Dec 2018 | INR | 820.55 | 826.25 | 810 | 814.85 | 814.85 | -5.35 (-0.65%) | 4,375 |
| 12 Dec 2018 | INR | 820.05 | 829.95 | 817.9 | 820.2 | 820.2 | -0.5 (-0.06%) | 1,248 |
| 11 Dec 2018 | INR | 800.05 | 829.95 | 800.05 | 820.7 | 820.7 | +7.5 (+0.92%) | 100,904 |
| 10 Dec 2018 | INR | 810.1 | 818.85 | 797 | 813.2 | 813.2 | -0.65 (-0.08%) | 5,562 |
| 7 Dec 2018 | INR | 826.4 | 828.95 | 810.1 | 813.85 | 813.85 | -11.95 (-1.45%) | 4,945 |
| 6 Dec 2018 | INR | 820.05 | 829.95 | 818 | 825.8 | 825.8 | -0.6 (-0.07%) | 4,094 |
| 5 Dec 2018 | INR | 810.85 | 829.95 | 807.55 | 826.4 | 826.4 | +13.75 (+1.69%) | 11,993 |
| 4 Dec 2018 | INR | 809.5 | 819.95 | 800.05 | 812.65 | 812.65 | +1.75 (+0.22%) | 5,062 |
| 3 Dec 2018 | INR | 819 | 829.95 | 800.45 | 810.9 | 810.9 | -5.5 (-0.67%) | 77,728 |
| 30 Nov 2018 | INR | 804.95 | 824.95 | 796.7 | 816.4 | 816.4 | +8.4 (+1.04%) | 8,316 |
| 29 Nov 2018 | INR | 790.45 | 809.9 | 782.3 | 808 | 808 | +9.35 (+1.17%) | 9,190 |
| 28 Nov 2018 | INR | 795.05 | 807 | 792.1 | 798.65 | 798.65 | +2.3 (+0.29%) | 3,286 |
| 27 Nov 2018 | INR | 795 | 804.4 | 794.1 | 796.35 | 796.35 | -11.9 (-1.47%) | 15,757 |
| 26 Nov 2018 | INR | 822.6 | 824.95 | 800.05 | 808.25 | 808.25 | -11.9 (-1.45%) | 4,860 |
| 22 Nov 2018 | INR | 836.1 | 841.1 | 815 | 820.15 | 820.15 | -16.75 (-2.00%) | 257,037 |
| 21 Nov 2018 | INR | 840.9 | 845.75 | 830.05 | 836.9 | 836.9 | -7.85 (-0.93%) | 1,883 |
| 20 Nov 2018 | INR | 852.1 | 861 | 838 | 844.75 | 844.75 | -16.15 (-1.88%) | 5,463 |
| 19 Nov 2018 | INR | 840 | 865 | 836.95 | 860.9 | 860.9 | +19.45 (+2.31%) | 3,945 |
| 16 Nov 2018 | INR | 843.05 | 847.9 | 835.25 | 841.45 | 841.45 | -5.75 (-0.68%) | 2,962 |
| 15 Nov 2018 | INR | 813.05 | 849.9 | 813.05 | 847.2 | 847.2 | +20.6 (+2.49%) | 10,506 |
| 14 Nov 2018 | INR | 840.05 | 852 | 816.05 | 826.6 | 826.6 | -19.9 (-2.35%) | 18,700 |
| 13 Nov 2018 | INR | 843.1 | 851 | 833.05 | 846.5 | 846.5 | -5.5 (-0.65%) | 5,972 |
| 12 Nov 2018 | INR | 833 | 857 | 824 | 852 | 852 | +13.45 (+1.60%) | 8,861 |
| 9 Nov 2018 | INR | 846 | 847 | 830.1 | 838.55 | 838.55 | -11.15 (-1.31%) | 5,047 |
| 7 Nov 2018 | INR | 840.2 | 860 | 830.05 | 849.7 | 849.7 | +1.15 (+0.14%) | 1,939 |
| 6 Nov 2018 | INR | 824.05 | 869.8 | 824.05 | 848.55 | 848.55 | +18.55 (+2.23%) | 15,751 |
| 5 Nov 2018 | INR | 817.5 | 843 | 817.3 | 830 | 830 | +4.05 (+0.49%) | 11,914 |
| 2 Nov 2018 | INR | 829.95 | 842 | 816 | 825.95 | 825.95 | +1.55 (+0.19%) | 8,921 |
