| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | INR | 689 | 689 | 677.55 | 684.5 | 684.5 | +2.7 (+0.40%) | 121,093 |
| 17 Dec 2018 | INR | 691.15 | 698 | 679.3 | 681.8 | 681.8 | -1.05 (-0.15%) | 10,470 |
| 14 Dec 2018 | INR | 682.05 | 700.3 | 671.9 | 682.85 | 682.85 | -5.1 (-0.74%) | 16,338 |
| 13 Dec 2018 | INR | 700 | 709 | 682.1 | 687.95 | 687.95 | +1.9 (+0.28%) | 11,197 |
| 12 Dec 2018 | INR | 648.9 | 698 | 645.9 | 686.05 | 686.05 | +37.15 (+5.73%) | 87,341 |
| 11 Dec 2018 | INR | 669.9 | 683.1 | 636.3 | 648.9 | 648.9 | -26.35 (-3.90%) | 41,385 |
| 10 Dec 2018 | INR | 660 | 679.85 | 658.75 | 675.25 | 675.25 | +4.55 (+0.68%) | 10,440 |
| 7 Dec 2018 | INR | 698.8 | 698.8 | 666.45 | 670.7 | 670.7 | -14.8 (-2.16%) | 18,863 |
| 6 Dec 2018 | INR | 705 | 705 | 682.1 | 685.5 | 685.5 | -20.75 (-2.94%) | 81,442 |
| 5 Dec 2018 | INR | 719.45 | 719.45 | 700.1 | 706.25 | 706.25 | -13.75 (-1.91%) | 8,169 |
| 4 Dec 2018 | INR | 727.9 | 727.9 | 708.35 | 720 | 720 | +5.05 (+0.71%) | 10,304 |
| 3 Dec 2018 | INR | 718.4 | 723.5 | 707 | 714.95 | 714.95 | +0.95 (+0.13%) | 13,979 |
| 30 Nov 2018 | INR | 708.1 | 729.6 | 708 | 714 | 714 | +6.1 (+0.86%) | 25,497 |
| 29 Nov 2018 | INR | 712.95 | 713.15 | 701 | 707.9 | 707.9 | +3.5 (+0.50%) | 15,820 |
| 28 Nov 2018 | INR | 702 | 714.9 | 701.4 | 704.4 | 704.4 | +1.9 (+0.27%) | 19,975 |
| 27 Nov 2018 | INR | 715 | 719.45 | 701 | 702.5 | 702.5 | -8.85 (-1.24%) | 37,714 |
| 26 Nov 2018 | INR | 716 | 720.55 | 700 | 711.35 | 711.35 | -4.65 (-0.65%) | 10,120 |
| 22 Nov 2018 | INR | 725.05 | 729.8 | 711.85 | 716 | 716 | -10.65 (-1.47%) | 67,748 |
| 21 Nov 2018 | INR | 725.05 | 735.05 | 721.2 | 726.65 | 726.65 | +3.9 (+0.54%) | 17,381 |
| 20 Nov 2018 | INR | 730.4 | 734.9 | 721.2 | 722.75 | 722.75 | -7.65 (-1.05%) | 32,971 |
| 19 Nov 2018 | INR | 745 | 745 | 730 | 730.4 | 730.4 | -0.1 (-0.01%) | 18,537 |
| 16 Nov 2018 | INR | 751 | 751 | 721.1 | 730.5 | 730.5 | -7.7 (-1.04%) | 412,840 |
| 15 Nov 2018 | INR | 783.95 | 783.95 | 736 | 738.2 | 738.2 | -29.7 (-3.87%) | 17,142 |
| 14 Nov 2018 | INR | 821.35 | 821.35 | 762 | 767.9 | 767.9 | -46.9 (-5.76%) | 37,545 |
| 13 Nov 2018 | INR | 820 | 852.95 | 797.95 | 814.8 | 814.8 | -15.1 (-1.82%) | 57,243 |
| 12 Nov 2018 | INR | 820 | 839.5 | 820 | 829.9 | 829.9 | +2.35 (+0.28%) | 48,058 |
| 9 Nov 2018 | INR | 818.65 | 829 | 805.35 | 827.55 | 827.55 | +3.8 (+0.46%) | 17,639 |
| 7 Nov 2018 | INR | 820.95 | 826.05 | 812.35 | 823.75 | 823.75 | +21.6 (+2.69%) | 3,721 |
| 6 Nov 2018 | INR | 808.2 | 820 | 796.5 | 802.15 | 802.15 | -11.65 (-1.43%) | 8,228 |
| 5 Nov 2018 | INR | 820 | 829.85 | 802.1 | 813.8 | 813.8 | -2.95 (-0.36%) | 8,906 |
