| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 875 | 884 | 858.6 | 861.25 | 861.25 | -14.15 (-1.62%) | 376,996 |
| 13 Dec 2018 | INR | 886 | 893 | 872 | 875.4 | 875.4 | -6.8 (-0.77%) | 375,659 |
| 12 Dec 2018 | INR | 895 | 901.8 | 880 | 882.2 | 882.2 | -4.1 (-0.46%) | 323,346 |
| 11 Dec 2018 | INR | 881 | 904 | 876.1 | 886.3 | 886.3 | -12.55 (-1.40%) | 326,276 |
| 10 Dec 2018 | INR | 869.4 | 902 | 862.5 | 898.85 | 898.85 | +6.5 (+0.73%) | 572,306 |
| 7 Dec 2018 | INR | 872 | 902 | 869 | 892.35 | 892.35 | +29.25 (+3.39%) | 630,568 |
| 6 Dec 2018 | INR | 878 | 883.9 | 850 | 863.1 | 863.1 | -21.55 (-2.44%) | 467,939 |
| 5 Dec 2018 | INR | 905 | 909.95 | 881.1 | 884.65 | 884.65 | -31.9 (-3.48%) | 372,953 |
| 4 Dec 2018 | INR | 934.4 | 935.95 | 913.5 | 916.55 | 916.55 | -15.4 (-1.65%) | 364,680 |
| 3 Dec 2018 | INR | 936 | 945 | 926 | 931.95 | 931.95 | -2.9 (-0.31%) | 529,663 |
| 30 Nov 2018 | INR | 939.7 | 948.95 | 931 | 934.85 | 934.85 | +1.2 (+0.13%) | 392,648 |
| 29 Nov 2018 | INR | 928.8 | 949 | 918 | 933.65 | 933.65 | +9.9 (+1.07%) | 300,004 |
| 28 Nov 2018 | INR | 945 | 955 | 921 | 923.75 | 923.75 | -21.25 (-2.25%) | 231,973 |
| 27 Nov 2018 | INR | 937 | 969 | 924 | 945 | 945 | +7.55 (+0.81%) | 492,075 |
| 26 Nov 2018 | INR | 958.7 | 961.7 | 931.65 | 937.45 | 937.45 | -18.05 (-1.89%) | 305,717 |
| 22 Nov 2018 | INR | 975 | 975 | 952.05 | 955.5 | 955.5 | -18.6 (-1.91%) | 255,472 |
| 21 Nov 2018 | INR | 979.7 | 984 | 972 | 974.1 | 974.1 | -6.55 (-0.67%) | 306,554 |
| 20 Nov 2018 | INR | 980 | 990.4 | 975 | 980.65 | 980.65 | +12.8 (+1.32%) | 456,296 |
| 19 Nov 2018 | INR | 973.95 | 988 | 964.3 | 967.85 | 967.85 | -6.1 (-0.63%) | 367,319 |
| 16 Nov 2018 | INR | 986.25 | 992 | 970 | 973.95 | 973.95 | -11.1 (-1.13%) | 415,717 |
| 15 Nov 2018 | INR | 985 | 992.75 | 952.9 | 985.05 | 985.05 | -14.75 (-1.48%) | 374,509 |
| 14 Nov 2018 | INR | 1,017 | 1,019.75 | 997 | 999.8 | 999.8 | -10.8 (-1.07%) | 411,872 |
| 13 Nov 2018 | INR | 995 | 1,016.1 | 985.2 | 1,010.6 | 1,010.6 | +12.85 (+1.29%) | 506,299 |
| 12 Nov 2018 | INR | 998 | 1,024 | 994.2 | 997.75 | 997.75 | +3.6 (+0.36%) | 866,092 |
| 9 Nov 2018 | INR | 1,003.15 | 1,003.8 | 980 | 994.15 | 994.15 | -0.55 (-0.06%) | 550,165 |
| 7 Nov 2018 | INR | 994 | 999 | 990 | 994.7 | 994.7 | +13.6 (+1.39%) | 340,328 |
| 6 Nov 2018 | INR | 977.9 | 999.9 | 951.6 | 981.1 | 981.1 | +11.3 (+1.17%) | 1,722,192 |
| 5 Nov 2018 | INR | 983.95 | 996 | 953 | 969.8 | 969.8 | -8.9 (-0.91%) | 654,533 |
| 2 Nov 2018 | INR | 1,006.95 | 1,006.95 | 975 | 978.7 | 978.7 | -15.6 (-1.57%) | 534,816 |
| 1 Nov 2018 | INR | 999.95 | 1,034.4 | 975.05 | 994.3 | 994.3 | +42.65 (+4.48%) | 1,506,646 |
