| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 959 | 975 | 952.2 | 966.9 | 966.9 | +6.85 (+0.71%) | 497,031 |
| 13 Dec 2018 | INR | 967.2 | 977.85 | 952.3 | 960.05 | 960.05 | -2.35 (-0.24%) | 534,355 |
| 12 Dec 2018 | INR | 939.4 | 972.7 | 939.25 | 962.4 | 962.4 | +24.8 (+2.65%) | 939,255 |
| 11 Dec 2018 | INR | 912 | 954 | 910.35 | 937.6 | 937.6 | +10.45 (+1.13%) | 1,311,804 |
| 10 Dec 2018 | INR | 915.45 | 948 | 905.15 | 927.15 | 927.15 | -21.25 (-2.24%) | 1,158,365 |
| 7 Dec 2018 | INR | 927.4 | 959.7 | 918.25 | 948.4 | 948.4 | +25.15 (+2.72%) | 1,188,980 |
| 6 Dec 2018 | INR | 912.35 | 946.55 | 902.75 | 923.25 | 923.25 | +16.9 (+1.86%) | 1,979,191 |
| 5 Dec 2018 | INR | 933 | 939.95 | 901.85 | 906.35 | 906.35 | -34.25 (-3.64%) | 1,171,008 |
| 4 Dec 2018 | INR | 935.25 | 947.5 | 931.1 | 940.6 | 940.6 | -1.6 (-0.17%) | 299,306 |
| 3 Dec 2018 | INR | 959.5 | 959.5 | 931 | 942.2 | 942.2 | -8.45 (-0.89%) | 488,764 |
| 30 Nov 2018 | INR | 927.5 | 957.6 | 910.55 | 950.65 | 950.65 | +29.55 (+3.21%) | 7,004,519 |
| 29 Nov 2018 | INR | 909.35 | 930 | 900.1 | 921.1 | 921.1 | +11.75 (+1.29%) | 1,187,192 |
| 28 Nov 2018 | INR | 909 | 916.6 | 901.1 | 909.35 | 909.35 | +3.5 (+0.39%) | 565,278 |
| 27 Nov 2018 | INR | 914 | 922.5 | 903.5 | 905.85 | 905.85 | -7.4 (-0.81%) | 632,280 |
| 26 Nov 2018 | INR | 918 | 923.2 | 903.6 | 913.25 | 913.25 | -4 (-0.44%) | 1,366,126 |
| 22 Nov 2018 | INR | 913 | 922.05 | 907.15 | 917.25 | 917.25 | 0.0 (0.0%) | 497,686 |
| 21 Nov 2018 | INR | 937 | 937.7 | 910.55 | 917.25 | 917.25 | -18 (-1.92%) | 629,432 |
| 20 Nov 2018 | INR | 945.8 | 945.8 | 925.15 | 935.25 | 935.25 | -6.4 (-0.68%) | 1,519,385 |
| 19 Nov 2018 | INR | 995 | 995 | 929 | 941.65 | 941.65 | -39.8 (-4.06%) | 2,733,060 |
| 16 Nov 2018 | INR | 936 | 986.2 | 920.5 | 981.45 | 981.45 | +48.6 (+5.21%) | 1,458,981 |
| 15 Nov 2018 | INR | 889.75 | 942 | 869 | 932.85 | 932.85 | +47.05 (+5.31%) | 1,209,692 |
| 14 Nov 2018 | INR | 924.35 | 924.35 | 880 | 885.8 | 885.8 | -28.1 (-3.07%) | 1,244,805 |
| 13 Nov 2018 | INR | 908 | 934.65 | 902.05 | 913.9 | 913.9 | +2.05 (+0.22%) | 355,658 |
| 12 Nov 2018 | INR | 951 | 959.5 | 903.8 | 911.85 | 911.85 | -38.1 (-4.01%) | 362,532 |
| 9 Nov 2018 | INR | 939.3 | 959 | 931.1 | 949.95 | 949.95 | +8.4 (+0.89%) | 237,434 |
| 7 Nov 2018 | INR | 942.1 | 944.95 | 934 | 941.55 | 941.55 | +3.1 (+0.33%) | 32,815 |
| 6 Nov 2018 | INR | 979 | 984.8 | 932 | 938.45 | 938.45 | -37 (-3.79%) | 191,318 |
| 5 Nov 2018 | INR | 959.35 | 980 | 949.6 | 975.45 | 975.45 | +14.6 (+1.52%) | 267,898 |
| 2 Nov 2018 | INR | 953.9 | 966.35 | 951.1 | 960.85 | 960.85 | +17.35 (+1.84%) | 244,349 |
| 1 Nov 2018 | INR | 943.25 | 1,000 | 937 | 943.5 | 943.5 | +11.8 (+1.27%) | 969,174 |
