| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 855 | 939.65 | 855 | 899.35 | 899.35 | +46.5 (+5.45%) | 70,094 |
| 13 Dec 2018 | INR | 808 | 862 | 808 | 852.85 | 852.85 | +48.5 (+6.03%) | 44,170 |
| 12 Dec 2018 | INR | 812.2 | 836.9 | 802 | 804.35 | 804.35 | -3 (-0.37%) | 25,903 |
| 11 Dec 2018 | INR | 802 | 825.7 | 797 | 807.35 | 807.35 | -9.35 (-1.14%) | 13,718 |
| 10 Dec 2018 | INR | 839.3 | 849 | 800.4 | 816.7 | 816.7 | -27.75 (-3.29%) | 32,035 |
| 7 Dec 2018 | INR | 798.1 | 920.8 | 798 | 844.45 | 844.45 | +45.3 (+5.67%) | 70,554 |
| 6 Dec 2018 | INR | 801.8 | 810.55 | 783.5 | 799.15 | 799.15 | -2.7 (-0.34%) | 8,227 |
| 5 Dec 2018 | INR | 804.75 | 813 | 799 | 801.85 | 801.85 | -6 (-0.74%) | 3,980 |
| 4 Dec 2018 | INR | 803.8 | 829.6 | 800 | 807.85 | 807.85 | -0.9 (-0.11%) | 5,535 |
| 3 Dec 2018 | INR | 821.65 | 831.5 | 803 | 808.75 | 808.75 | -12 (-1.46%) | 3,676 |
| 30 Nov 2018 | INR | 805.9 | 845 | 805.55 | 820.75 | 820.75 | +19.75 (+2.47%) | 8,551 |
| 29 Nov 2018 | INR | 803.35 | 815.2 | 800 | 801 | 801 | -1.25 (-0.16%) | 4,981 |
| 28 Nov 2018 | INR | 804.65 | 817.85 | 800.1 | 802.25 | 802.25 | -4.8 (-0.59%) | 4,250 |
| 27 Nov 2018 | INR | 797.65 | 818 | 797 | 807.05 | 807.05 | +4.55 (+0.57%) | 9,462 |
| 26 Nov 2018 | INR | 809.2 | 813.25 | 799.05 | 802.5 | 802.5 | -1.85 (-0.23%) | 4,678 |
| 22 Nov 2018 | INR | 820.95 | 833.15 | 802 | 804.35 | 804.35 | -16.55 (-2.02%) | 5,045 |
| 21 Nov 2018 | INR | 802 | 830 | 796 | 820.9 | 820.9 | +20.35 (+2.54%) | 11,748 |
| 20 Nov 2018 | INR | 800 | 814.75 | 794 | 800.55 | 800.55 | +4.7 (+0.59%) | 13,184 |
| 19 Nov 2018 | INR | 821.25 | 821.25 | 789.4 | 795.85 | 795.85 | -25.4 (-3.09%) | 12,918 |
| 16 Nov 2018 | INR | 832.3 | 835 | 815 | 821.25 | 821.25 | -6.05 (-0.73%) | 3,696 |
| 15 Nov 2018 | INR | 823 | 836.85 | 812 | 827.3 | 827.3 | +0.4 (+0.05%) | 6,554 |
| 14 Nov 2018 | INR | 847.05 | 850 | 815.5 | 826.9 | 826.9 | -19.6 (-2.32%) | 10,393 |
| 13 Nov 2018 | INR | 840 | 850 | 840 | 846.5 | 846.5 | -1.3 (-0.15%) | 6,342 |
| 12 Nov 2018 | INR | 847.55 | 857 | 830.55 | 847.8 | 847.8 | +5.35 (+0.64%) | 6,843 |
| 9 Nov 2018 | INR | 860 | 860 | 832.4 | 842.45 | 842.45 | -12.25 (-1.43%) | 7,983 |
| 7 Nov 2018 | INR | 844.95 | 859 | 835.05 | 854.7 | 854.7 | +22.9 (+2.75%) | 13,462 |
| 6 Nov 2018 | INR | 849.05 | 852.55 | 825.35 | 831.8 | 831.8 | -12.2 (-1.45%) | 5,087 |
| 5 Nov 2018 | INR | 840 | 850 | 837.5 | 844 | 844 | +3.7 (+0.44%) | 4,019 |
| 2 Nov 2018 | INR | 838 | 859 | 830.05 | 840.3 | 840.3 | +11.35 (+1.37%) | 12,639 |
| 1 Nov 2018 | INR | 848.95 | 858.95 | 825 | 828.95 | 828.95 | -16.25 (-1.92%) | 11,881 |
