| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | INR | 690 | 698.95 | 678 | 684 | 684 | -4.15 (-0.60%) | 80,249 |
| 17 Dec 2018 | INR | 697.3 | 697.3 | 681 | 688.15 | 688.15 | -3.9 (-0.56%) | 45,515 |
| 14 Dec 2018 | INR | 681 | 694.8 | 675.5 | 692.05 | 692.05 | +6.2 (+0.90%) | 77,235 |
| 13 Dec 2018 | INR | 686 | 698.6 | 669 | 685.85 | 685.85 | -2.2 (-0.32%) | 81,030 |
| 12 Dec 2018 | INR | 681.2 | 698 | 675 | 688.05 | 688.05 | +14.45 (+2.15%) | 255,664 |
| 11 Dec 2018 | INR | 585.15 | 689.95 | 580 | 673.6 | 673.6 | +68.65 (+11.35%) | 570,819 |
| 10 Dec 2018 | INR | 619.5 | 619.5 | 579.1 | 604.95 | 604.95 | -16.3 (-2.62%) | 585,033 |
| 7 Dec 2018 | INR | 655 | 659.3 | 609.85 | 621.25 | 621.25 | -26.35 (-4.07%) | 209,693 |
| 6 Dec 2018 | INR | 675 | 676.05 | 639 | 647.6 | 647.6 | -31.7 (-4.67%) | 177,455 |
| 5 Dec 2018 | INR | 703.55 | 704.6 | 665.1 | 679.3 | 679.3 | -18.25 (-2.62%) | 230,000 |
| 4 Dec 2018 | INR | 722 | 730.15 | 690 | 697.55 | 697.55 | -24.65 (-3.41%) | 200,298 |
| 3 Dec 2018 | INR | 729 | 731 | 718.6 | 722.2 | 722.2 | -3.75 (-0.52%) | 77,957 |
| 30 Nov 2018 | INR | 726.65 | 734 | 721 | 725.95 | 725.95 | -0.7 (-0.10%) | 66,564 |
| 29 Nov 2018 | INR | 736.25 | 736.25 | 716.3 | 726.65 | 726.65 | -1.1 (-0.15%) | 117,274 |
| 28 Nov 2018 | INR | 738.4 | 738.4 | 721.65 | 727.75 | 727.75 | -5 (-0.68%) | 65,930 |
| 27 Nov 2018 | INR | 744.7 | 744.7 | 728.05 | 732.75 | 732.75 | -6.35 (-0.86%) | 140,962 |
| 26 Nov 2018 | INR | 741.3 | 750.05 | 727.7 | 739.1 | 739.1 | -6.9 (-0.92%) | 22,458 |
| 22 Nov 2018 | INR | 751.25 | 755.45 | 740 | 746 | 746 | -5.25 (-0.70%) | 221,284 |
| 21 Nov 2018 | INR | 764.2 | 764.75 | 746.4 | 751.25 | 751.25 | -10.35 (-1.36%) | 23,571 |
| 20 Nov 2018 | INR | 760 | 769 | 757.25 | 761.6 | 761.6 | -2 (-0.26%) | 23,868 |
| 19 Nov 2018 | INR | 773.8 | 778 | 761 | 763.6 | 763.6 | -3.55 (-0.46%) | 23,428 |
| 16 Nov 2018 | INR | 765.45 | 780 | 755.35 | 767.15 | 767.15 | +1.7 (+0.22%) | 30,107 |
| 15 Nov 2018 | INR | 777.5 | 780.05 | 762.2 | 765.45 | 765.45 | -2.85 (-0.37%) | 22,533 |
| 14 Nov 2018 | INR | 782 | 784.9 | 766.25 | 768.3 | 768.3 | -7.55 (-0.97%) | 158,869 |
| 13 Nov 2018 | INR | 790.25 | 798.6 | 766.2 | 775.85 | 775.85 | -15.2 (-1.92%) | 36,642 |
| 12 Nov 2018 | INR | 791 | 799 | 784.55 | 791.05 | 791.05 | +7.6 (+0.97%) | 61,066 |
| 9 Nov 2018 | INR | 781.5 | 798 | 768.85 | 783.45 | 783.45 | +6.85 (+0.88%) | 68,536 |
| 7 Nov 2018 | INR | 773 | 785 | 752 | 776.6 | 776.6 | +28.1 (+3.75%) | 40,569 |
| 6 Nov 2018 | INR | 763.75 | 764.35 | 741.1 | 748.5 | 748.5 | -9.75 (-1.29%) | 45,551 |
| 5 Nov 2018 | INR | 751.8 | 797 | 746.95 | 758.25 | 758.25 | +6.45 (+0.86%) | 120,562 |
