| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 394.25 | 398.45 | 390.45 | 394.6 | 394.6 | +3.35 (+0.86%) | 552 |
| 13 Dec 2018 | INR | 388.75 | 402.55 | 388.7 | 391.25 | 391.25 | -3.3 (-0.84%) | 220 |
| 12 Dec 2018 | INR | 396 | 397.9 | 383.05 | 394.55 | 394.55 | -0.9 (-0.23%) | 117 |
| 11 Dec 2018 | INR | 400 | 403.6 | 395.15 | 395.45 | 395.45 | -1.7 (-0.43%) | 255 |
| 10 Dec 2018 | INR | 395 | 399.9 | 385 | 397.15 | 397.15 | -9.15 (-2.25%) | 2,064 |
| 7 Dec 2018 | INR | 396.65 | 409.75 | 389.65 | 406.3 | 406.3 | +15.4 (+3.94%) | 1,397 |
| 6 Dec 2018 | INR | 380 | 393.4 | 377.5 | 390.9 | 390.9 | +8.2 (+2.14%) | 692 |
| 5 Dec 2018 | INR | 400 | 400 | 380 | 382.7 | 382.7 | -21.3 (-5.27%) | 1,415 |
| 4 Dec 2018 | INR | 404.8 | 405.5 | 399 | 404 | 404 | +4.3 (+1.08%) | 469 |
| 3 Dec 2018 | INR | 403 | 404.8 | 397.3 | 399.7 | 399.7 | -5.45 (-1.35%) | 671 |
| 30 Nov 2018 | INR | 396.2 | 406 | 396.2 | 405.15 | 405.15 | +15.35 (+3.94%) | 1,338 |
| 29 Nov 2018 | INR | 393 | 394 | 383 | 389.8 | 389.8 | -2.25 (-0.57%) | 209 |
| 28 Nov 2018 | INR | 386.7 | 398.85 | 386.7 | 392.05 | 392.05 | +5.7 (+1.48%) | 698 |
| 27 Nov 2018 | INR | 385.5 | 390 | 385.5 | 386.35 | 386.35 | -0.9 (-0.23%) | 793 |
| 26 Nov 2018 | INR | 393 | 394.6 | 384 | 387.25 | 387.25 | +5.35 (+1.40%) | 784 |
| 22 Nov 2018 | INR | 380 | 387.25 | 380 | 381.9 | 381.9 | +0.8 (+0.21%) | 212 |
| 21 Nov 2018 | INR | 380 | 383 | 379 | 381.1 | 381.1 | +1.5 (+0.40%) | 1,820 |
| 20 Nov 2018 | INR | 378.3 | 384.85 | 378.3 | 379.6 | 379.6 | +0.5 (+0.13%) | 1,001 |
| 19 Nov 2018 | INR | 383.75 | 383.75 | 376.9 | 379.1 | 379.1 | +2.25 (+0.60%) | 295 |
| 16 Nov 2018 | INR | 370 | 380.1 | 368.1 | 376.85 | 376.85 | +6.4 (+1.73%) | 1,872 |
| 15 Nov 2018 | INR | 369 | 374 | 365.25 | 370.45 | 370.45 | +5.45 (+1.49%) | 1,865 |
| 14 Nov 2018 | INR | 367 | 368 | 363.5 | 365 | 365 | -10.8 (-2.87%) | 6,109 |
| 13 Nov 2018 | INR | 368 | 380 | 363 | 375.8 | 375.8 | +7.15 (+1.94%) | 1,703 |
| 12 Nov 2018 | INR | 367 | 371.5 | 365.05 | 368.65 | 368.65 | +1.2 (+0.33%) | 1,543 |
| 9 Nov 2018 | INR | 364.65 | 375 | 362 | 367.45 | 367.45 | +4.6 (+1.27%) | 1,560 |
| 7 Nov 2018 | INR | 362.6 | 364.95 | 358 | 362.85 | 362.85 | +7.1 (+2.00%) | 918 |
| 6 Nov 2018 | INR | 364.5 | 364.9 | 355 | 355.75 | 355.75 | -5.45 (-1.51%) | 3,149 |
| 5 Nov 2018 | INR | 358.75 | 368.7 | 353.4 | 361.2 | 361.2 | -1.55 (-0.43%) | 758 |
| 2 Nov 2018 | INR | 361.8 | 366.95 | 360.05 | 362.75 | 362.75 | +1.5 (+0.42%) | 420 |
| 1 Nov 2018 | INR | 364 | 364.5 | 354.8 | 361.25 | 361.25 | -4.25 (-1.16%) | 4,017 |
