| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 611.05 | 617.95 | 611.05 | 615.45 | 615.45 | +1.1 (+0.18%) | 1,517 |
| 13 Dec 2018 | INR | 611.55 | 619.95 | 611.55 | 614.35 | 614.35 | +0.4 (+0.07%) | 4,316 |
| 12 Dec 2018 | INR | 620 | 620 | 609.95 | 613.95 | 613.95 | -0.7 (-0.11%) | 7,402 |
| 11 Dec 2018 | INR | 613.95 | 619.15 | 610.05 | 614.65 | 614.65 | -0.2 (-0.03%) | 126,904 |
| 10 Dec 2018 | INR | 610 | 620 | 602.05 | 614.85 | 614.85 | -8 (-1.28%) | 17,696 |
| 7 Dec 2018 | INR | 620 | 624.9 | 615.65 | 622.85 | 622.85 | +7.45 (+1.21%) | 3,787 |
| 6 Dec 2018 | INR | 606.05 | 634.9 | 601.35 | 615.4 | 615.4 | -0.15 (-0.02%) | 10,354 |
| 5 Dec 2018 | INR | 615.95 | 617 | 611 | 615.55 | 615.55 | +0.45 (+0.07%) | 4,767 |
| 4 Dec 2018 | INR | 612.25 | 618 | 611 | 615.1 | 615.1 | -0.6 (-0.10%) | 2,660 |
| 3 Dec 2018 | INR | 610 | 624.9 | 610 | 615.7 | 615.7 | +5.4 (+0.88%) | 4,231 |
| 30 Nov 2018 | INR | 612.15 | 616.8 | 605.45 | 610.3 | 610.3 | -6.3 (-1.02%) | 3,015 |
| 29 Nov 2018 | INR | 602.05 | 622.1 | 602.05 | 616.6 | 616.6 | +1.95 (+0.32%) | 11,002 |
| 28 Nov 2018 | INR | 613.4 | 615.45 | 606 | 614.65 | 614.65 | +3.3 (+0.54%) | 12,570 |
| 27 Nov 2018 | INR | 607.25 | 619.05 | 605.3 | 611.35 | 611.35 | +1.35 (+0.22%) | 8,583 |
| 26 Nov 2018 | INR | 608.05 | 613.15 | 606.65 | 610 | 610 | -0.65 (-0.11%) | 5,703 |
| 22 Nov 2018 | INR | 614.95 | 620.2 | 610.05 | 610.65 | 610.65 | -3.1 (-0.51%) | 1,311 |
| 21 Nov 2018 | INR | 608.8 | 615.9 | 603.8 | 613.75 | 613.75 | +3.6 (+0.59%) | 2,358 |
| 20 Nov 2018 | INR | 608 | 612.55 | 602.5 | 610.15 | 610.15 | -2.35 (-0.38%) | 3,917 |
| 19 Nov 2018 | INR | 617 | 617 | 605.55 | 612.5 | 612.5 | +4.55 (+0.75%) | 55,420 |
| 16 Nov 2018 | INR | 610.05 | 620 | 603.05 | 607.95 | 607.95 | +3.5 (+0.58%) | 10,142 |
| 15 Nov 2018 | INR | 614.5 | 619.3 | 601.35 | 604.45 | 604.45 | -5.5 (-0.90%) | 36,187 |
| 14 Nov 2018 | INR | 610 | 615 | 601 | 609.95 | 609.95 | +0.1 (+0.02%) | 6,814 |
| 13 Nov 2018 | INR | 609.8 | 614 | 600.05 | 609.85 | 609.85 | -3.5 (-0.57%) | 25,571 |
| 12 Nov 2018 | INR | 616 | 616 | 609.5 | 613.35 | 613.35 | -2.35 (-0.38%) | 2,069 |
| 9 Nov 2018 | INR | 620 | 620 | 609 | 615.7 | 615.7 | +3.65 (+0.60%) | 29,982 |
| 7 Nov 2018 | INR | 622 | 630 | 608 | 612.05 | 612.05 | -6.25 (-1.01%) | 1,498 |
| 6 Nov 2018 | INR | 612 | 620 | 602.5 | 618.3 | 618.3 | +11.2 (+1.84%) | 107,446 |
| 5 Nov 2018 | INR | 575 | 611.9 | 575 | 607.1 | 607.1 | +22.45 (+3.84%) | 9,101 |
| 2 Nov 2018 | INR | 591.15 | 615 | 576.4 | 584.65 | 584.65 | -12.05 (-2.02%) | 11,052 |
| 1 Nov 2018 | INR | 589 | 602.55 | 587.3 | 596.7 | 596.7 | +6.55 (+1.11%) | 5,582 |
