| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 409 | 440 | 409 | 420.65 | 420.65 | +9.4 (+2.29%) | 9,556 |
| 13 Dec 2018 | INR | 411 | 425 | 397.05 | 411.25 | 411.25 | +11.45 (+2.86%) | 5,920 |
| 12 Dec 2018 | INR | 384.5 | 411 | 384.2 | 399.8 | 399.8 | +8.3 (+2.12%) | 4,031 |
| 11 Dec 2018 | INR | 385 | 399.5 | 385 | 391.5 | 391.5 | +3.4 (+0.88%) | 1,697 |
| 10 Dec 2018 | INR | 388 | 391.9 | 382 | 388.1 | 388.1 | -5.45 (-1.38%) | 2,919 |
| 7 Dec 2018 | INR | 401.95 | 402 | 392 | 393.55 | 393.55 | -4 (-1.01%) | 2,086 |
| 6 Dec 2018 | INR | 401 | 407.75 | 393 | 397.55 | 397.55 | -3.65 (-0.91%) | 2,901 |
| 5 Dec 2018 | INR | 415 | 416.7 | 398 | 401.2 | 401.2 | -11.2 (-2.72%) | 3,094 |
| 4 Dec 2018 | INR | 415 | 415.55 | 408.75 | 412.4 | 412.4 | -5.7 (-1.36%) | 1,883 |
| 3 Dec 2018 | INR | 411.05 | 424 | 406.55 | 418.1 | 418.1 | +7.6 (+1.85%) | 2,586 |
| 30 Nov 2018 | INR | 411 | 422 | 407 | 410.5 | 410.5 | -5.05 (-1.22%) | 3,572 |
| 29 Nov 2018 | INR | 426.95 | 429 | 412 | 415.55 | 415.55 | +0.8 (+0.19%) | 2,030 |
| 28 Nov 2018 | INR | 421.05 | 430 | 414 | 414.75 | 414.75 | -7.05 (-1.67%) | 3,568 |
| 27 Nov 2018 | INR | 431 | 434.25 | 415.1 | 421.8 | 421.8 | -6.35 (-1.48%) | 3,680 |
| 26 Nov 2018 | INR | 435 | 438 | 424 | 428.15 | 428.15 | -0.2 (-0.05%) | 2,494 |
| 22 Nov 2018 | INR | 428 | 442 | 420.2 | 428.35 | 428.35 | -4.25 (-0.98%) | 4,367 |
| 21 Nov 2018 | INR | 444 | 446.6 | 429 | 432.6 | 432.6 | -4 (-0.92%) | 4,227 |
| 20 Nov 2018 | INR | 445 | 455 | 432.25 | 436.6 | 436.6 | -7.9 (-1.78%) | 1,446 |
| 19 Nov 2018 | INR | 466.85 | 466.85 | 440.2 | 444.5 | 444.5 | -16.4 (-3.56%) | 7,069 |
| 16 Nov 2018 | INR | 455 | 473.95 | 451.55 | 460.9 | 460.9 | +3.05 (+0.67%) | 4,831 |
| 15 Nov 2018 | INR | 478 | 478 | 455 | 457.85 | 457.85 | -15.9 (-3.36%) | 3,813 |
| 14 Nov 2018 | INR | 466 | 481.5 | 466 | 473.75 | 473.75 | +7.4 (+1.59%) | 5,144 |
| 13 Nov 2018 | INR | 472 | 480 | 465 | 466.35 | 466.35 | -3.15 (-0.67%) | 8,235 |
| 12 Nov 2018 | INR | 427.9 | 491.9 | 415 | 469.5 | 469.5 | +59.35 (+14.47%) | 42,035 |
| 9 Nov 2018 | INR | 424 | 424 | 408.55 | 410.15 | 410.15 | -9.75 (-2.32%) | 3,499 |
| 7 Nov 2018 | INR | 415 | 425 | 411.6 | 419.9 | 419.9 | +4.9 (+1.18%) | 788 |
| 6 Nov 2018 | INR | 410.2 | 429.15 | 410.2 | 415 | 415 | -0.75 (-0.18%) | 541 |
| 5 Nov 2018 | INR | 427 | 427 | 414.25 | 415.75 | 415.75 | +0.6 (+0.14%) | 868 |
| 2 Nov 2018 | INR | 429 | 429 | 411.05 | 415.15 | 415.15 | +3.6 (+0.87%) | 3,655 |
| 1 Nov 2018 | INR | 420 | 425 | 409 | 411.55 | 411.55 | -15.35 (-3.60%) | 3,409 |
