| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 731.9 | 733.8 | 716 | 724.46 | 724.46 | -10 (-1.36%) | 83,788 |
| 13 Dec 2018 | INR | 751.5 | 752.3 | 726.1 | 734.46 | 734.46 | -10 (-1.34%) | 93,680 |
| 12 Dec 2018 | INR | 745 | 747.1 | 737 | 744.46 | 744.46 | +3.16 (+0.43%) | 30,830 |
| 11 Dec 2018 | INR | 737 | 748.96 | 722 | 741.3 | 741.3 | +0.34 (+0.05%) | 40,732 |
| 10 Dec 2018 | INR | 737.66 | 749 | 733.54 | 740.96 | 740.96 | -3.94 (-0.53%) | 17,942 |
| 7 Dec 2018 | INR | 747 | 756.96 | 741 | 744.9 | 744.9 | +0.8 (+0.11%) | 18,846 |
| 6 Dec 2018 | INR | 758 | 759.84 | 741.5 | 744.1 | 744.1 | -13.24 (-1.75%) | 24,074 |
| 5 Dec 2018 | INR | 760 | 768.96 | 750.04 | 757.34 | 757.34 | -2.76 (-0.36%) | 18,932 |
| 4 Dec 2018 | INR | 759 | 762.96 | 749.76 | 760.1 | 760.1 | +6.4 (+0.85%) | 25,558 |
| 3 Dec 2018 | INR | 762.76 | 762.76 | 746.5 | 753.7 | 753.7 | +2.16 (+0.29%) | 27,956 |
| 30 Nov 2018 | INR | 755 | 777.84 | 750 | 751.54 | 751.54 | -5.12 (-0.68%) | 137,186 |
| 29 Nov 2018 | INR | 768 | 768.04 | 750.2 | 756.66 | 756.66 | -5.88 (-0.77%) | 14,466 |
| 28 Nov 2018 | INR | 768 | 768 | 756.7 | 762.54 | 762.54 | +2.04 (+0.27%) | 30,170 |
| 27 Nov 2018 | INR | 754 | 769.9 | 749.76 | 760.5 | 760.5 | +3.7 (+0.49%) | 49,894 |
| 26 Nov 2018 | INR | 770 | 770 | 746.7 | 756.8 | 756.8 | -7.5 (-0.98%) | 23,164 |
| 22 Nov 2018 | INR | 775.1 | 781.7 | 752.6 | 764.3 | 764.3 | -12.8 (-1.65%) | 28,878 |
| 21 Nov 2018 | INR | 786 | 786.04 | 775 | 777.1 | 777.1 | -5 (-0.64%) | 17,060 |
| 20 Nov 2018 | INR | 785 | 793 | 775 | 782.1 | 782.1 | -1.9 (-0.24%) | 33,936 |
| 19 Nov 2018 | INR | 800 | 815 | 780 | 784 | 784 | -11.54 (-1.45%) | 41,538 |
| 16 Nov 2018 | INR | 787.16 | 807 | 781 | 795.54 | 795.54 | +2.74 (+0.35%) | 24,190 |
| 15 Nov 2018 | INR | 787.6 | 800 | 781 | 792.8 | 792.8 | +2.9 (+0.37%) | 32,178 |
| 14 Nov 2018 | INR | 798 | 807.7 | 778.26 | 789.9 | 789.9 | -0.1 (-0.01%) | 55,046 |
| 13 Nov 2018 | INR | 785 | 796.66 | 775 | 790 | 790 | -0.04 (-0.01%) | 20,058 |
| 12 Nov 2018 | INR | 787.54 | 793.8 | 783 | 790.04 | 790.04 | +0.54 (+0.07%) | 20,564 |
| 9 Nov 2018 | INR | 799 | 802 | 787 | 789.5 | 789.5 | -7.26 (-0.91%) | 16,290 |
| 7 Nov 2018 | INR | 790 | 802.96 | 790 | 796.76 | 796.76 | +8.16 (+1.03%) | 7,512 |
| 6 Nov 2018 | INR | 787.8 | 798 | 781.66 | 788.6 | 788.6 | +11.5 (+1.48%) | 63,570 |
| 5 Nov 2018 | INR | 801 | 801 | 770.96 | 777.1 | 777.1 | -15 (-1.89%) | 44,176 |
| 2 Nov 2018 | INR | 794 | 805 | 780 | 792.1 | 792.1 | +5.1 (+0.65%) | 95,034 |
| 1 Nov 2018 | INR | 797.9 | 807.96 | 780.26 | 787 | 787 | -5.6 (-0.71%) | 54,114 |
