| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 365 | 372.1 | 361.5 | 363.7 | 363.7 | -5.1 (-1.38%) | 24,386 |
| 13 Dec 2018 | INR | 350.4 | 380 | 350.1 | 368.8 | 368.8 | +20.25 (+5.81%) | 151,608 |
| 12 Dec 2018 | INR | 343.4 | 352.35 | 343.4 | 348.55 | 348.55 | +5.1 (+1.48%) | 15,396 |
| 11 Dec 2018 | INR | 340.5 | 347 | 339.05 | 343.45 | 343.45 | -2.5 (-0.72%) | 18,458 |
| 10 Dec 2018 | INR | 351.7 | 351.7 | 344 | 345.95 | 345.95 | -9.75 (-2.74%) | 15,825 |
| 7 Dec 2018 | INR | 360.3 | 364.65 | 352.3 | 355.7 | 355.7 | +4.3 (+1.22%) | 41,803 |
| 6 Dec 2018 | INR | 347.65 | 355.9 | 346 | 351.4 | 351.4 | +1.2 (+0.34%) | 27,658 |
| 5 Dec 2018 | INR | 341.25 | 354.5 | 341.25 | 350.2 | 350.2 | +5.55 (+1.61%) | 57,229 |
| 4 Dec 2018 | INR | 345.5 | 347 | 341.65 | 344.65 | 344.65 | +1 (+0.29%) | 25,171 |
| 3 Dec 2018 | INR | 344.9 | 351 | 341.45 | 343.65 | 343.65 | +3.2 (+0.94%) | 28,553 |
| 30 Nov 2018 | INR | 340.1 | 351.5 | 334.6 | 340.45 | 340.45 | +0.45 (+0.13%) | 39,574 |
| 29 Nov 2018 | INR | 352.3 | 354.25 | 337.35 | 340 | 340 | -10.4 (-2.97%) | 39,282 |
| 28 Nov 2018 | INR | 360.2 | 360.2 | 350.05 | 350.4 | 350.4 | -11 (-3.04%) | 27,469 |
| 27 Nov 2018 | INR | 367.4 | 367.4 | 356.9 | 361.4 | 361.4 | -3.1 (-0.85%) | 20,480 |
| 26 Nov 2018 | INR | 371.1 | 376.05 | 363.1 | 364.5 | 364.5 | +0.1 (+0.03%) | 32,012 |
| 22 Nov 2018 | INR | 368.35 | 371.65 | 363 | 364.4 | 364.4 | -2 (-0.55%) | 19,918 |
| 21 Nov 2018 | INR | 368 | 371.9 | 364.9 | 366.4 | 366.4 | -1.75 (-0.48%) | 14,209 |
| 20 Nov 2018 | INR | 370.4 | 377.05 | 366.55 | 368.15 | 368.15 | +0.2 (+0.05%) | 38,120 |
| 19 Nov 2018 | INR | 377.45 | 377.45 | 367 | 367.95 | 367.95 | -5.9 (-1.58%) | 24,051 |
| 16 Nov 2018 | INR | 372.8 | 382.75 | 368.5 | 373.85 | 373.85 | +6.6 (+1.80%) | 56,364 |
| 15 Nov 2018 | INR | 370 | 371.25 | 362 | 367.25 | 367.25 | -0.9 (-0.24%) | 31,044 |
| 14 Nov 2018 | INR | 377.7 | 378.35 | 366.5 | 368.15 | 368.15 | -5.35 (-1.43%) | 38,033 |
| 13 Nov 2018 | INR | 374 | 383 | 371.65 | 373.5 | 373.5 | -1.6 (-0.43%) | 90,862 |
| 12 Nov 2018 | INR | 371 | 383.75 | 363 | 375.1 | 375.1 | -47.55 (-11.25%) | 262,567 |
| 9 Nov 2018 | INR | 432 | 441.9 | 419.4 | 422.65 | 422.65 | -10.9 (-2.51%) | 32,329 |
| 7 Nov 2018 | INR | 443.45 | 443.45 | 430 | 433.55 | 433.55 | -4.8 (-1.10%) | 10,952 |
| 6 Nov 2018 | INR | 416 | 451.1 | 416 | 438.35 | 438.35 | +24.55 (+5.93%) | 126,711 |
| 5 Nov 2018 | INR | 411.5 | 419.4 | 407 | 413.8 | 413.8 | +3.2 (+0.78%) | 38,562 |
| 2 Nov 2018 | INR | 405.25 | 415.4 | 401.25 | 410.6 | 410.6 | +6.2 (+1.53%) | 38,893 |
| 1 Nov 2018 | INR | 402.85 | 409.9 | 398 | 404.4 | 404.4 | +6.6 (+1.66%) | 46,622 |
