| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 682 | 684.95 | 659.6 | 666.4 | 666.4 | -10.65 (-1.57%) | 89,161 |
| 13 Dec 2018 | INR | 659.15 | 681.5 | 657.65 | 677.05 | 677.05 | +18.35 (+2.79%) | 73,856 |
| 12 Dec 2018 | INR | 664.9 | 670.45 | 656.2 | 658.7 | 658.7 | -6.25 (-0.94%) | 31,055 |
| 11 Dec 2018 | INR | 634 | 668.85 | 634 | 664.95 | 664.95 | +29.2 (+4.59%) | 124,014 |
| 10 Dec 2018 | INR | 628.1 | 645 | 628.05 | 635.75 | 635.75 | -7.1 (-1.10%) | 39,400 |
| 7 Dec 2018 | INR | 624 | 649 | 623.95 | 642.85 | 642.85 | +17.8 (+2.85%) | 59,458 |
| 6 Dec 2018 | INR | 622 | 629 | 616.1 | 625.05 | 625.05 | -0.8 (-0.13%) | 104,508 |
| 5 Dec 2018 | INR | 620 | 630.4 | 615.55 | 625.85 | 625.85 | +5.45 (+0.88%) | 53,797 |
| 4 Dec 2018 | INR | 623.5 | 631.5 | 611 | 620.4 | 620.4 | -2 (-0.32%) | 147,294 |
| 3 Dec 2018 | INR | 655.05 | 668 | 618 | 622.4 | 622.4 | -31 (-4.74%) | 144,790 |
| 30 Nov 2018 | INR | 637.95 | 656 | 637.95 | 653.4 | 653.4 | +16.6 (+2.61%) | 88,780 |
| 29 Nov 2018 | INR | 652.95 | 655 | 633 | 636.8 | 636.8 | -10.05 (-1.55%) | 48,246 |
| 28 Nov 2018 | INR | 648.05 | 653 | 643.05 | 646.85 | 646.85 | +0.55 (+0.09%) | 21,877 |
| 27 Nov 2018 | INR | 643.95 | 656.8 | 633.4 | 646.3 | 646.3 | +5.7 (+0.89%) | 47,898 |
| 26 Nov 2018 | INR | 637.85 | 647.85 | 626.45 | 640.6 | 640.6 | +2.75 (+0.43%) | 37,046 |
| 22 Nov 2018 | INR | 646.85 | 652 | 631.8 | 637.85 | 637.85 | -3.35 (-0.52%) | 29,466 |
| 21 Nov 2018 | INR | 639 | 647.2 | 636.5 | 641.2 | 641.2 | +5.25 (+0.83%) | 29,973 |
| 20 Nov 2018 | INR | 648.9 | 649.4 | 628 | 635.95 | 635.95 | -10.4 (-1.61%) | 66,908 |
| 19 Nov 2018 | INR | 654.95 | 654.95 | 639.05 | 646.35 | 646.35 | -1.25 (-0.19%) | 27,398 |
| 16 Nov 2018 | INR | 671 | 674.45 | 645 | 647.6 | 647.6 | -16.85 (-2.54%) | 72,217 |
| 15 Nov 2018 | INR | 665 | 670 | 656 | 664.45 | 664.45 | +9.45 (+1.44%) | 49,838 |
| 14 Nov 2018 | INR | 688 | 688 | 643.95 | 655 | 655 | -20.9 (-3.09%) | 159,918 |
| 13 Nov 2018 | INR | 666.9 | 678.5 | 643 | 675.9 | 675.9 | +15.8 (+2.39%) | 72,679 |
| 12 Nov 2018 | INR | 679 | 683 | 657.6 | 660.1 | 660.1 | -14.2 (-2.11%) | 40,944 |
| 9 Nov 2018 | INR | 665.8 | 679 | 663 | 674.3 | 674.3 | +9.6 (+1.44%) | 50,185 |
| 7 Nov 2018 | INR | 660 | 667 | 660 | 664.7 | 664.7 | +7.9 (+1.20%) | 35,323 |
| 6 Nov 2018 | INR | 631.2 | 661 | 630.4 | 656.8 | 656.8 | +27.45 (+4.36%) | 123,892 |
| 5 Nov 2018 | INR | 634 | 634.7 | 617.5 | 629.35 | 629.35 | +2.85 (+0.45%) | 23,622 |
| 2 Nov 2018 | INR | 626.9 | 642.5 | 621 | 626.5 | 626.5 | +4.3 (+0.69%) | 35,128 |
| 1 Nov 2018 | INR | 622.35 | 631.7 | 614.1 | 622.2 | 622.2 | +1.25 (+0.20%) | 32,586 |
