| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2018 | INR | 706 | 745 | 706 | 721.15 | 721.15 | +11.5 (+1.62%) | 104,446 |
| 18 Dec 2018 | INR | 700 | 719.95 | 695.8 | 709.65 | 709.65 | +9.35 (+1.34%) | 41,523 |
| 17 Dec 2018 | INR | 684.6 | 705 | 675 | 700.3 | 700.3 | +19.15 (+2.81%) | 21,716 |
| 14 Dec 2018 | INR | 685 | 697 | 673.7 | 681.15 | 681.15 | -4.35 (-0.63%) | 6,012 |
| 13 Dec 2018 | INR | 696 | 704.8 | 681.1 | 685.5 | 685.5 | -10.7 (-1.54%) | 41,468 |
| 12 Dec 2018 | INR | 672.05 | 700 | 671 | 696.2 | 696.2 | +27.1 (+4.05%) | 58,231 |
| 11 Dec 2018 | INR | 625.05 | 679.9 | 615.65 | 669.1 | 669.1 | +42.4 (+6.77%) | 18,110 |
| 10 Dec 2018 | INR | 640 | 642 | 625.5 | 626.7 | 626.7 | -19.4 (-3.00%) | 5,748 |
| 7 Dec 2018 | INR | 667.55 | 667.55 | 637 | 646.1 | 646.1 | -13.3 (-2.02%) | 4,559 |
| 6 Dec 2018 | INR | 662 | 670.65 | 654.3 | 659.4 | 659.4 | -15.1 (-2.24%) | 14,809 |
| 5 Dec 2018 | INR | 675 | 685.3 | 672 | 674.5 | 674.5 | -9.55 (-1.40%) | 6,263 |
| 4 Dec 2018 | INR | 686.45 | 688.95 | 667.45 | 684.05 | 684.05 | +4 (+0.59%) | 16,243 |
| 3 Dec 2018 | INR | 677 | 690 | 674.5 | 680.05 | 680.05 | +3.7 (+0.55%) | 8,486 |
| 30 Nov 2018 | INR | 680 | 689.85 | 665.05 | 676.35 | 676.35 | -8.25 (-1.21%) | 18,802 |
| 29 Nov 2018 | INR | 689.05 | 690 | 678 | 684.6 | 684.6 | +4.1 (+0.60%) | 8,215 |
| 28 Nov 2018 | INR | 689.75 | 694.8 | 675.15 | 680.5 | 680.5 | -3.65 (-0.53%) | 38,605 |
| 27 Nov 2018 | INR | 684.7 | 694.85 | 674.05 | 684.15 | 684.15 | +1.45 (+0.21%) | 13,112 |
| 26 Nov 2018 | INR | 702.2 | 709 | 672.7 | 682.7 | 682.7 | -19.05 (-2.71%) | 43,347 |
| 22 Nov 2018 | INR | 702 | 710 | 695 | 701.75 | 701.75 | +3.65 (+0.52%) | 20,005 |
| 21 Nov 2018 | INR | 706 | 718.75 | 692.05 | 698.1 | 698.1 | -4.4 (-0.63%) | 29,265 |
| 20 Nov 2018 | INR | 693 | 722 | 690.1 | 702.5 | 702.5 | +4.75 (+0.68%) | 84,120 |
| 19 Nov 2018 | INR | 689 | 716.9 | 689 | 697.75 | 697.75 | +5.6 (+0.81%) | 30,970 |
| 16 Nov 2018 | INR | 664.95 | 720 | 661.55 | 692.15 | 692.15 | +23.55 (+3.52%) | 104,527 |
| 15 Nov 2018 | INR | 650 | 687.9 | 645 | 668.6 | 668.6 | +17.6 (+2.70%) | 39,192 |
| 14 Nov 2018 | INR | 652.1 | 660 | 649 | 651 | 651 | -7.15 (-1.09%) | 5,084 |
| 13 Nov 2018 | INR | 636 | 660 | 636 | 658.15 | 658.15 | +10.45 (+1.61%) | 28,698 |
| 12 Nov 2018 | INR | 648.15 | 652.85 | 640.5 | 647.7 | 647.7 | -0.45 (-0.07%) | 22,183 |
| 9 Nov 2018 | INR | 646.1 | 653.8 | 641.3 | 648.15 | 648.15 | -6 (-0.92%) | 10,091 |
| 7 Nov 2018 | INR | 641.7 | 664.95 | 641.7 | 654.15 | 654.15 | +11.95 (+1.86%) | 8,077 |
| 6 Nov 2018 | INR | 677.7 | 677.7 | 639 | 642.2 | 642.2 | +13.9 (+2.21%) | 32,044 |
