| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | INR | 612.64 | 615.54 | 611.4 | 614.54 | 307.27 | +0.48 (+0.08%) | 3,440 |
| 3 Dec 2018 | INR | 618.1 | 619.94 | 611.64 | 614.06 | 307.03 | -1.42 (-0.23%) | 6,210 |
| 30 Nov 2018 | INR | 608.38 | 620.88 | 608.38 | 615.48 | 307.74 | +4.26 (+0.70%) | 17,260 |
| 29 Nov 2018 | INR | 616.68 | 621.84 | 609.46 | 611.22 | 305.61 | -5.88 (-0.95%) | 11,280 |
| 28 Nov 2018 | INR | 615.3 | 624.4 | 612.84 | 617.1 | 308.55 | -0.1 (-0.02%) | 7,160 |
| 27 Nov 2018 | INR | 617.34 | 627.28 | 611.6 | 617.2 | 308.6 | -7.06 (-1.13%) | 14,830 |
| 26 Nov 2018 | INR | 641.26 | 641.26 | 616.24 | 624.26 | 312.13 | -16.26 (-2.54%) | 14,430 |
| 22 Nov 2018 | INR | 649.04 | 650.7 | 636.06 | 640.52 | 320.26 | -0.66 (-0.10%) | 4,910 |
| 21 Nov 2018 | INR | 636.86 | 643.16 | 635.1 | 641.18 | 320.59 | +3.28 (+0.51%) | 2,670 |
| 20 Nov 2018 | INR | 644.58 | 644.58 | 635.2 | 637.9 | 318.95 | -10.2 (-1.57%) | 6,700 |
| 19 Nov 2018 | INR | 645.54 | 654.06 | 641.32 | 648.1 | 324.05 | -3.74 (-0.57%) | 4,730 |
| 16 Nov 2018 | INR | 663.08 | 663.54 | 641.26 | 651.84 | 325.92 | -10.56 (-1.59%) | 7,290 |
| 15 Nov 2018 | INR | 669.24 | 670.66 | 659.8 | 662.4 | 331.2 | -8.02 (-1.20%) | 5,340 |
| 14 Nov 2018 | INR | 680.8 | 682.5 | 663.74 | 670.42 | 335.21 | -11.66 (-1.71%) | 8,070 |
| 13 Nov 2018 | INR | 682.7 | 685.34 | 676.3 | 682.08 | 341.04 | +1.1 (+0.16%) | 9,610 |
| 12 Nov 2018 | INR | 685.26 | 685.34 | 675.64 | 680.98 | 340.49 | +3.16 (+0.47%) | 17,950 |
| 9 Nov 2018 | INR | 682.5 | 685.26 | 672.92 | 677.82 | 338.91 | -11.32 (-1.64%) | 28,880 |
| 7 Nov 2018 | INR | 687.2 | 699 | 666.48 | 689.14 | 344.57 | +16.3 (+2.42%) | 9,250 |
| 6 Nov 2018 | INR | 677.82 | 687.2 | 664.5 | 672.84 | 336.42 | +5.02 (+0.75%) | 31,970 |
| 5 Nov 2018 | INR | 650.28 | 680.6 | 635.34 | 667.82 | 333.91 | +26.64 (+4.15%) | 26,250 |
| 2 Nov 2018 | INR | 654.06 | 659.84 | 638.56 | 641.18 | 320.59 | -10.04 (-1.54%) | 16,230 |
| 1 Nov 2018 | INR | 632.02 | 658.62 | 623.22 | 651.22 | 325.61 | +28.44 (+4.57%) | 6,890 |
| 31 Oct 2018 | INR | 616.2 | 627.52 | 614.86 | 622.78 | 311.39 | +3.56 (+0.57%) | 17,010 |
| 30 Oct 2018 | INR | 620.94 | 623.78 | 609.14 | 619.22 | 309.61 | -8.02 (-1.28%) | 8,850 |
| 29 Oct 2018 | INR | 609.18 | 628.1 | 606.86 | 627.24 | 313.62 | +23.66 (+3.92%) | 5,510 |
| 26 Oct 2018 | INR | 603.36 | 618.38 | 601.94 | 603.58 | 301.79 | -3.04 (-0.50%) | 4,160 |
| 25 Oct 2018 | INR | 615.16 | 615.16 | 603.12 | 606.62 | 303.31 | -6.78 (-1.11%) | 6,380 |
| 24 Oct 2018 | INR | 623.82 | 642.7 | 609.04 | 613.4 | 306.7 | -6.3 (-1.02%) | 2,750 |
| 23 Oct 2018 | INR | 607.42 | 625.54 | 591.5 | 619.7 | 309.85 | +10.86 (+1.78%) | 8,390 |
| 22 Oct 2018 | INR | 617.42 | 622.6 | 599.08 | 608.84 | 304.42 | -17.6 (-2.81%) | 7,580 |
