| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 772 | 789.9 | 771.34 | 785.6 | 785.6 | +17.84 (+2.32%) | 26,036 |
| 14 Dec 2018 | INR | 778.96 | 782 | 762.34 | 767.76 | 767.76 | -2.04 (-0.27%) | 19,896 |
| 13 Dec 2018 | INR | 778.26 | 781.9 | 762.54 | 769.8 | 769.8 | -0.4 (-0.05%) | 23,888 |
| 12 Dec 2018 | INR | 754 | 784 | 754 | 770.2 | 770.2 | +15.74 (+2.09%) | 36,590 |
| 11 Dec 2018 | INR | 746.5 | 766.6 | 743 | 754.46 | 754.46 | +4.96 (+0.66%) | 17,206 |
| 10 Dec 2018 | INR | 752.2 | 758 | 746.6 | 749.5 | 749.5 | -12.2 (-1.60%) | 24,800 |
| 7 Dec 2018 | INR | 775 | 786.96 | 759 | 761.7 | 761.7 | -8.8 (-1.14%) | 27,002 |
| 6 Dec 2018 | INR | 774 | 774 | 765 | 770.5 | 770.5 | -3.9 (-0.50%) | 14,312 |
| 5 Dec 2018 | INR | 785 | 785 | 771 | 774.4 | 774.4 | -6.94 (-0.89%) | 15,218 |
| 4 Dec 2018 | INR | 787.1 | 793.96 | 779.96 | 781.34 | 781.34 | -3.76 (-0.48%) | 21,416 |
| 3 Dec 2018 | INR | 789 | 799 | 782 | 785.1 | 785.1 | -5.2 (-0.66%) | 16,606 |
| 30 Nov 2018 | INR | 798 | 799.96 | 787 | 790.3 | 790.3 | -3.04 (-0.38%) | 15,348 |
| 29 Nov 2018 | INR | 802.8 | 807.96 | 790 | 793.34 | 793.34 | -0.92 (-0.12%) | 17,336 |
| 28 Nov 2018 | INR | 810 | 820 | 790 | 794.26 | 794.26 | -15.64 (-1.93%) | 33,098 |
| 27 Nov 2018 | INR | 784.04 | 865 | 777 | 809.9 | 809.9 | +22.8 (+2.90%) | 165,300 |
| 26 Nov 2018 | INR | 805 | 805 | 783 | 787.1 | 787.1 | -9.74 (-1.22%) | 12,532 |
| 22 Nov 2018 | INR | 798.04 | 809.16 | 796 | 796.84 | 796.84 | -6.56 (-0.82%) | 18,246 |
| 21 Nov 2018 | INR | 819.84 | 822 | 794 | 803.4 | 803.4 | -9.5 (-1.17%) | 73,314 |
| 20 Nov 2018 | INR | 822.96 | 833 | 808.54 | 812.9 | 812.9 | -10 (-1.22%) | 39,034 |
| 19 Nov 2018 | INR | 833.5 | 840 | 815 | 822.9 | 822.9 | -1.6 (-0.19%) | 40,668 |
| 16 Nov 2018 | INR | 841.04 | 848.8 | 820.6 | 824.5 | 824.5 | -12.76 (-1.52%) | 30,946 |
| 15 Nov 2018 | INR | 849.5 | 853 | 825 | 837.26 | 837.26 | -9.04 (-1.07%) | 30,954 |
| 14 Nov 2018 | INR | 858.5 | 875 | 835 | 846.3 | 846.3 | -9.24 (-1.08%) | 105,990 |
| 13 Nov 2018 | INR | 880 | 888.6 | 852 | 855.54 | 855.54 | -39.96 (-4.46%) | 92,142 |
| 12 Nov 2018 | INR | 935 | 938.9 | 880 | 895.5 | 895.5 | -24.4 (-2.65%) | 291,182 |
| 9 Nov 2018 | INR | 790.3 | 948 | 790.04 | 919.9 | 919.9 | +129.6 (+16.40%) | 1,126,576 |
| 7 Nov 2018 | INR | 770.4 | 805.4 | 768 | 790.3 | 790.3 | +24 (+3.13%) | 26,842 |
| 6 Nov 2018 | INR | 760 | 777 | 760 | 766.3 | 766.3 | +6.6 (+0.87%) | 21,044 |
| 5 Nov 2018 | INR | 759 | 765 | 752.84 | 759.7 | 759.7 | +3.04 (+0.40%) | 11,864 |
| 2 Nov 2018 | INR | 759 | 763.84 | 753.54 | 756.66 | 756.66 | +2.46 (+0.33%) | 20,094 |
