| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 703 | 715.6 | 699.85 | 710.5 | 710.5 | +6.3 (+0.89%) | 55,570 |
| 13 Dec 2018 | INR | 704.15 | 711.4 | 695.2 | 704.2 | 704.2 | -0.7 (-0.10%) | 37,893 |
| 12 Dec 2018 | INR | 691.1 | 709 | 688.6 | 704.9 | 704.9 | +14.3 (+2.07%) | 50,889 |
| 11 Dec 2018 | INR | 662 | 695 | 661.1 | 690.6 | 690.6 | +22.85 (+3.42%) | 50,749 |
| 10 Dec 2018 | INR | 667 | 673.15 | 661.65 | 667.75 | 667.75 | -9.35 (-1.38%) | 34,114 |
| 7 Dec 2018 | INR | 672.05 | 683.9 | 672.05 | 677.1 | 677.1 | +2.65 (+0.39%) | 36,577 |
| 6 Dec 2018 | INR | 693 | 693 | 672 | 674.45 | 674.45 | -19.9 (-2.87%) | 38,176 |
| 5 Dec 2018 | INR | 698.7 | 698.7 | 686 | 694.35 | 694.35 | -5.2 (-0.74%) | 37,416 |
| 4 Dec 2018 | INR | 691 | 703.5 | 690.95 | 699.55 | 699.55 | +7.75 (+1.12%) | 63,441 |
| 3 Dec 2018 | INR | 681.3 | 696.8 | 681.3 | 691.8 | 691.8 | +7.2 (+1.05%) | 47,037 |
| 30 Nov 2018 | INR | 697 | 706.5 | 677 | 684.6 | 684.6 | -4.5 (-0.65%) | 230,303 |
| 29 Nov 2018 | INR | 677.8 | 695 | 670.3 | 689.1 | 689.1 | +20.45 (+3.06%) | 59,002 |
| 28 Nov 2018 | INR | 660 | 673.75 | 657.6 | 668.65 | 668.65 | +9.2 (+1.40%) | 41,361 |
| 27 Nov 2018 | INR | 659 | 667 | 652.1 | 659.45 | 659.45 | +0.55 (+0.08%) | 24,435 |
| 26 Nov 2018 | INR | 662.4 | 666 | 652.5 | 658.9 | 658.9 | -3.5 (-0.53%) | 35,888 |
| 22 Nov 2018 | INR | 668 | 672.25 | 660.75 | 662.4 | 662.4 | -7.55 (-1.13%) | 45,876 |
| 21 Nov 2018 | INR | 675.05 | 681.9 | 666.75 | 669.95 | 669.95 | -8 (-1.18%) | 26,481 |
| 20 Nov 2018 | INR | 684 | 686 | 676.05 | 677.95 | 677.95 | -6.45 (-0.94%) | 35,998 |
| 19 Nov 2018 | INR | 675.1 | 687.45 | 670 | 684.4 | 684.4 | +10.3 (+1.53%) | 44,117 |
| 16 Nov 2018 | INR | 685.7 | 686.05 | 664.25 | 674.1 | 674.1 | -11.65 (-1.70%) | 40,733 |
| 15 Nov 2018 | INR | 676.85 | 689 | 670.3 | 685.75 | 685.75 | +12.7 (+1.89%) | 77,107 |
| 14 Nov 2018 | INR | 666.5 | 677 | 666.5 | 673.05 | 673.05 | +8.6 (+1.29%) | 76,460 |
| 13 Nov 2018 | INR | 652.4 | 668.6 | 647.8 | 664.45 | 664.45 | +12.55 (+1.93%) | 132,872 |
| 12 Nov 2018 | INR | 646.1 | 658 | 644.4 | 651.9 | 651.9 | +4.4 (+0.68%) | 57,627 |
| 9 Nov 2018 | INR | 647 | 654.2 | 643.15 | 647.5 | 647.5 | -1.3 (-0.20%) | 53,950 |
| 7 Nov 2018 | INR | 655 | 655 | 645.35 | 648.8 | 648.8 | +1.85 (+0.29%) | 10,824 |
| 6 Nov 2018 | INR | 652 | 656.6 | 640 | 646.95 | 646.95 | -0.2 (-0.03%) | 43,615 |
| 5 Nov 2018 | INR | 647.9 | 656.8 | 638.4 | 647.15 | 647.15 | +1.85 (+0.29%) | 51,176 |
| 2 Nov 2018 | INR | 660 | 660 | 638.55 | 645.3 | 645.3 | +0.45 (+0.07%) | 55,623 |
| 1 Nov 2018 | INR | 646 | 662.7 | 642 | 644.85 | 644.85 | +2.45 (+0.38%) | 72,276 |
