| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 354.2 | 368.7 | 351 | 357.05 | 357.05 | +1.6 (+0.45%) | 1,112 |
| 13 Dec 2018 | INR | 363.05 | 363.05 | 350.3 | 355.45 | 355.45 | -3.65 (-1.02%) | 1,217 |
| 12 Dec 2018 | INR | 354.95 | 364.25 | 352.75 | 359.1 | 359.1 | +9.6 (+2.75%) | 233 |
| 11 Dec 2018 | INR | 347.45 | 349.75 | 344.05 | 349.5 | 349.5 | +3.35 (+0.97%) | 671 |
| 10 Dec 2018 | INR | 354.5 | 355.8 | 343.05 | 346.15 | 346.15 | -8.05 (-2.27%) | 276 |
| 7 Dec 2018 | INR | 374.95 | 378.65 | 350 | 354.2 | 354.2 | -10.45 (-2.87%) | 2,560 |
| 6 Dec 2018 | INR | 364.85 | 369.9 | 361.9 | 364.65 | 364.65 | -4.8 (-1.30%) | 90 |
| 5 Dec 2018 | INR | 367.8 | 369.45 | 364.15 | 369.45 | 369.45 | +3.7 (+1.01%) | 156 |
| 4 Dec 2018 | INR | 366.3 | 370 | 365.7 | 365.75 | 365.75 | -5.3 (-1.43%) | 300 |
| 3 Dec 2018 | INR | 366.65 | 372 | 364 | 371.05 | 371.05 | +5.45 (+1.49%) | 237 |
| 30 Nov 2018 | INR | 369.75 | 369.75 | 365 | 365.6 | 365.6 | +1.7 (+0.47%) | 298 |
| 29 Nov 2018 | INR | 371 | 371 | 360.75 | 363.9 | 363.9 | -4.55 (-1.23%) | 475 |
| 28 Nov 2018 | INR | 369.4 | 372.6 | 365 | 368.45 | 368.45 | -3.5 (-0.94%) | 347 |
| 27 Nov 2018 | INR | 374.9 | 385.4 | 369 | 371.95 | 371.95 | -1.1 (-0.29%) | 1,058 |
| 26 Nov 2018 | INR | 377 | 377.9 | 365.35 | 373.05 | 373.05 | -4.1 (-1.09%) | 231 |
| 22 Nov 2018 | INR | 379.7 | 381 | 372.5 | 377.15 | 377.15 | -3.55 (-0.93%) | 1,194 |
| 21 Nov 2018 | INR | 380.15 | 382.5 | 371.1 | 380.7 | 380.7 | -0.85 (-0.22%) | 705 |
| 20 Nov 2018 | INR | 374.85 | 398 | 369.9 | 381.55 | 381.55 | +9.85 (+2.65%) | 5,051 |
| 19 Nov 2018 | INR | 368.05 | 375.5 | 366.8 | 371.7 | 371.7 | -0.2 (-0.05%) | 790 |
| 16 Nov 2018 | INR | 367.55 | 372.9 | 367.55 | 371.9 | 371.9 | +3 (+0.81%) | 772 |
| 15 Nov 2018 | INR | 361.15 | 371.85 | 361.15 | 368.9 | 368.9 | +0.95 (+0.26%) | 916 |
| 14 Nov 2018 | INR | 366.65 | 368.2 | 364.7 | 367.95 | 367.95 | +1.55 (+0.42%) | 170 |
| 13 Nov 2018 | INR | 360.5 | 369.1 | 359.75 | 366.4 | 366.4 | +6.8 (+1.89%) | 646 |
| 12 Nov 2018 | INR | 365.15 | 375.55 | 355.65 | 359.6 | 359.6 | -0.4 (-0.11%) | 3,966 |
| 9 Nov 2018 | INR | 360 | 366.9 | 359.05 | 360 | 360 | -4.35 (-1.19%) | 775 |
| 7 Nov 2018 | INR | 366.85 | 367 | 364.05 | 364.35 | 364.35 | +2.35 (+0.65%) | 95 |
| 6 Nov 2018 | INR | 359.55 | 363.4 | 351.65 | 362 | 362 | +1.75 (+0.49%) | 1,221 |
| 5 Nov 2018 | INR | 389.85 | 389.85 | 354 | 360.25 | 360.25 | -12.75 (-3.42%) | 787 |
| 2 Nov 2018 | INR | 386.05 | 388.95 | 371 | 373 | 373 | -7.85 (-2.06%) | 2,397 |
| 1 Nov 2018 | INR | 378 | 398 | 377.8 | 380.85 | 380.85 | +18.15 (+5.00%) | 7,541 |
