| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 789 | 789 | 771.195 | 773.445 | 515.63 | -16.605 (-2.10%) | 2,861,619 |
| 12 Dec 2018 | INR | 750.105 | 794.295 | 750.105 | 790.05 | 526.7 | +42.105 (+5.63%) | 3,412,810 |
| 11 Dec 2018 | INR | 739.995 | 751.005 | 731.205 | 747.945 | 498.63 | +1.395 (+0.19%) | 2,417,344 |
| 10 Dec 2018 | INR | 739.995 | 758.505 | 739.95 | 746.55 | 497.7 | -11.145 (-1.47%) | 2,034,591 |
| 7 Dec 2018 | INR | 753.9 | 763.8 | 739.455 | 757.695 | 505.13 | +10.89 (+1.46%) | 2,186,733 |
| 6 Dec 2018 | INR | 747 | 759 | 736.65 | 746.805 | 497.87 | -2.595 (-0.35%) | 3,054,313 |
| 5 Dec 2018 | INR | 748.995 | 754.005 | 737.205 | 749.4 | 499.6 | -2.055 (-0.27%) | 1,905,786 |
| 4 Dec 2018 | INR | 732.705 | 759.495 | 732.705 | 751.455 | 500.97 | +18.855 (+2.57%) | 4,095,196 |
| 3 Dec 2018 | INR | 762 | 762 | 728.205 | 732.6 | 488.4 | -25.2 (-3.33%) | 4,269,495 |
| 30 Nov 2018 | INR | 780.15 | 785.505 | 755.055 | 757.8 | 505.2 | -21.3 (-2.73%) | 3,199,104 |
| 29 Nov 2018 | INR | 775.005 | 789.405 | 762.045 | 779.1 | 519.4 | +7.245 (+0.94%) | 4,206,577 |
| 28 Nov 2018 | INR | 766.005 | 779.655 | 765.495 | 771.855 | 514.57 | +3.3 (+0.43%) | 1,575,307 |
| 27 Nov 2018 | INR | 766.005 | 773.895 | 754.005 | 768.555 | 512.37 | -4.545 (-0.59%) | 3,071,856 |
| 26 Nov 2018 | INR | 778.305 | 779.955 | 757.995 | 773.1 | 515.4 | -5.205 (-0.67%) | 2,140,660 |
| 22 Nov 2018 | INR | 778.995 | 784.905 | 771.6 | 778.305 | 518.87 | -0.945 (-0.12%) | 1,803,559 |
| 21 Nov 2018 | INR | 760.005 | 784.5 | 760.005 | 779.25 | 519.5 | +20.055 (+2.64%) | 4,290,877 |
| 20 Nov 2018 | INR | 771 | 772.8 | 747 | 759.195 | 506.13 | -16.005 (-2.06%) | 4,928,892 |
| 19 Nov 2018 | INR | 772.995 | 777.75 | 767.295 | 775.2 | 516.8 | +3.345 (+0.43%) | 3,290,689 |
| 16 Nov 2018 | INR | 762 | 774.645 | 757.845 | 771.855 | 514.57 | +8.205 (+1.07%) | 3,262,251 |
| 15 Nov 2018 | INR | 761.955 | 769.95 | 756 | 763.65 | 509.1 | +3.405 (+0.45%) | 4,799,854 |
| 14 Nov 2018 | INR | 738.195 | 761.805 | 736.5 | 760.245 | 506.83 | +23.7 (+3.22%) | 4,428,133 |
| 13 Nov 2018 | INR | 729 | 739.95 | 716.4 | 736.545 | 491.03 | +3.345 (+0.46%) | 2,353,732 |
| 12 Nov 2018 | INR | 739.995 | 751.695 | 730.305 | 733.2 | 488.8 | -6.795 (-0.92%) | 2,123,223 |
| 9 Nov 2018 | INR | 727.455 | 744.9 | 722.505 | 739.995 | 493.33 | +10.395 (+1.42%) | 2,790,439 |
| 7 Nov 2018 | INR | 722.355 | 731.895 | 722.25 | 729.6 | 486.4 | +7.695 (+1.07%) | 579,105 |
| 6 Nov 2018 | INR | 721.155 | 727.95 | 714.855 | 721.905 | 481.27 | -2.4 (-0.33%) | 2,185,276 |
| 5 Nov 2018 | INR | 708.45 | 728.7 | 699.45 | 724.305 | 482.87 | +12.855 (+1.81%) | 2,223,669 |
| 2 Nov 2018 | INR | 699 | 716.505 | 699 | 711.45 | 474.3 | +15.555 (+2.24%) | 7,268,007 |
| 1 Nov 2018 | INR | 676.005 | 699 | 670.005 | 695.895 | 463.93 | +21.54 (+3.19%) | 4,804,108 |
| 31 Oct 2018 | INR | 639 | 677.205 | 637.005 | 674.355 | 449.57 | +37.56 (+5.90%) | 4,633,326 |
