| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 916.1 | 930 | 915.25 | 922 | 922 | +1.75 (+0.19%) | 1,276 |
| 13 Dec 2018 | INR | 926.6 | 930.35 | 915.05 | 920.25 | 920.25 | -9 (-0.97%) | 526 |
| 12 Dec 2018 | INR | 903.45 | 938.85 | 903 | 929.25 | 929.25 | +36.3 (+4.07%) | 2,684 |
| 11 Dec 2018 | INR | 870.05 | 900 | 838.55 | 892.95 | 892.95 | +17.85 (+2.04%) | 8,452 |
| 10 Dec 2018 | INR | 872.6 | 895.3 | 872.6 | 875.1 | 875.1 | -24.5 (-2.72%) | 1,085 |
| 7 Dec 2018 | INR | 900.05 | 906.4 | 892.85 | 899.6 | 899.6 | -0.65 (-0.07%) | 3,218 |
| 6 Dec 2018 | INR | 904.4 | 905 | 888.7 | 900.25 | 900.25 | -11.15 (-1.22%) | 4,658 |
| 5 Dec 2018 | INR | 906.5 | 913 | 898.05 | 911.4 | 911.4 | +1.15 (+0.13%) | 4,891 |
| 4 Dec 2018 | INR | 924.85 | 924.95 | 904.05 | 910.25 | 910.25 | -9.8 (-1.07%) | 3,666 |
| 3 Dec 2018 | INR | 914.5 | 925 | 912 | 920.05 | 920.05 | +0.35 (+0.04%) | 2,364 |
| 30 Nov 2018 | INR | 907.1 | 924 | 907.1 | 919.7 | 919.7 | +14.9 (+1.65%) | 2,662 |
| 29 Nov 2018 | INR | 930.95 | 930.95 | 902 | 904.8 | 904.8 | -13.4 (-1.46%) | 1,462 |
| 28 Nov 2018 | INR | 916.1 | 936.4 | 903.6 | 918.2 | 918.2 | -9.85 (-1.06%) | 7,140 |
| 27 Nov 2018 | INR | 912 | 941.7 | 909.4 | 928.05 | 928.05 | +10.75 (+1.17%) | 8,303 |
| 26 Nov 2018 | INR | 919.25 | 935 | 913 | 917.3 | 917.3 | +0.05 (+0.01%) | 3,368 |
| 22 Nov 2018 | INR | 922 | 933 | 910 | 917.25 | 917.25 | -2.3 (-0.25%) | 8,628 |
| 21 Nov 2018 | INR | 910.05 | 929.95 | 908.45 | 919.55 | 919.55 | 0.0 (0.0%) | 3,079 |
| 20 Nov 2018 | INR | 910.15 | 926.2 | 910 | 919.55 | 919.55 | -9.2 (-0.99%) | 60,728 |
| 19 Nov 2018 | INR | 933.15 | 946.4 | 908.8 | 928.75 | 928.75 | +9.35 (+1.02%) | 6,703 |
| 16 Nov 2018 | INR | 922.95 | 940 | 888 | 919.4 | 919.4 | +7.9 (+0.87%) | 12,703 |
| 15 Nov 2018 | INR | 947.8 | 947.8 | 899.8 | 911.5 | 911.5 | -3.9 (-0.43%) | 4,961 |
| 14 Nov 2018 | INR | 927 | 927 | 910 | 915.4 | 915.4 | -5.4 (-0.59%) | 4,857 |
| 13 Nov 2018 | INR | 890.05 | 935 | 884.65 | 920.8 | 920.8 | +22.5 (+2.50%) | 6,068 |
| 12 Nov 2018 | INR | 915.1 | 920 | 883.7 | 898.3 | 898.3 | -17.35 (-1.89%) | 3,520 |
| 9 Nov 2018 | INR | 923.65 | 927 | 910.05 | 915.65 | 915.65 | -8.35 (-0.90%) | 1,063 |
| 7 Nov 2018 | INR | 915.6 | 939 | 912 | 924 | 924 | +11.75 (+1.29%) | 3,226 |
| 6 Nov 2018 | INR | 869.95 | 933.4 | 869.95 | 912.25 | 912.25 | +48.75 (+5.65%) | 5,669 |
| 5 Nov 2018 | INR | 844.65 | 872.25 | 830 | 863.5 | 863.5 | +18.8 (+2.23%) | 1,430 |
| 2 Nov 2018 | INR | 850.05 | 866.85 | 830 | 844.7 | 844.7 | -20.9 (-2.41%) | 13,556 |
| 1 Nov 2018 | INR | 875.95 | 889.95 | 860 | 865.6 | 865.6 | -10.5 (-1.20%) | 1,890 |
