| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 382.7 | 382.7 | 373.3 | 374.65 | 374.65 | -2.55 (-0.68%) | 1,021 |
| 13 Dec 2018 | INR | 379.05 | 385.5 | 375.85 | 377.2 | 377.2 | +3.05 (+0.82%) | 359 |
| 12 Dec 2018 | INR | 380.5 | 384 | 373.45 | 374.15 | 374.15 | +1.25 (+0.34%) | 588 |
| 11 Dec 2018 | INR | 370 | 379.9 | 370 | 372.9 | 372.9 | -0.1 (-0.03%) | 658 |
| 10 Dec 2018 | INR | 377.75 | 377.75 | 369.4 | 373 | 373 | -4.4 (-1.17%) | 1,011 |
| 7 Dec 2018 | INR | 379.8 | 381.3 | 374.1 | 377.4 | 377.4 | +0.25 (+0.07%) | 332 |
| 6 Dec 2018 | INR | 377.45 | 381.25 | 372 | 377.15 | 377.15 | +0.85 (+0.23%) | 518 |
| 5 Dec 2018 | INR | 379.7 | 380.65 | 374.7 | 376.3 | 376.3 | -1.3 (-0.34%) | 921 |
| 4 Dec 2018 | INR | 373.8 | 383.1 | 373.8 | 377.6 | 377.6 | -0.2 (-0.05%) | 999 |
| 3 Dec 2018 | INR | 377.7 | 381.7 | 374.25 | 377.8 | 377.8 | -0.15 (-0.04%) | 281 |
| 30 Nov 2018 | INR | 373.2 | 386 | 370 | 377.95 | 377.95 | +2.55 (+0.68%) | 1,157 |
| 29 Nov 2018 | INR | 379.95 | 381.75 | 373 | 375.4 | 375.4 | -6.75 (-1.77%) | 4,831 |
| 28 Nov 2018 | INR | 363 | 387.7 | 361.8 | 382.15 | 382.15 | +19.65 (+5.42%) | 15,250 |
| 27 Nov 2018 | INR | 361 | 369 | 361 | 362.5 | 362.5 | +1.1 (+0.30%) | 127 |
| 26 Nov 2018 | INR | 367.65 | 373.65 | 360.5 | 361.4 | 361.4 | -5.75 (-1.57%) | 629 |
| 22 Nov 2018 | INR | 364.15 | 380 | 363.6 | 367.15 | 367.15 | +6.3 (+1.75%) | 3,976 |
| 21 Nov 2018 | INR | 364.45 | 366.95 | 360.2 | 360.85 | 360.85 | -2.65 (-0.73%) | 941 |
| 20 Nov 2018 | INR | 362.25 | 383.6 | 357.8 | 363.5 | 363.5 | +0.15 (+0.04%) | 8,285 |
| 19 Nov 2018 | INR | 366.95 | 370 | 362.05 | 363.35 | 363.35 | +1.75 (+0.48%) | 1,383 |
| 16 Nov 2018 | INR | 365.6 | 366.75 | 360.9 | 361.6 | 361.6 | -3.95 (-1.08%) | 877 |
| 15 Nov 2018 | INR | 365 | 366.4 | 361.7 | 365.55 | 365.55 | +2.5 (+0.69%) | 874 |
| 14 Nov 2018 | INR | 375.7 | 377.6 | 362.05 | 363.05 | 363.05 | -9.95 (-2.67%) | 2,391 |
| 13 Nov 2018 | INR | 383.05 | 383.05 | 369.15 | 373 | 373 | -9.35 (-2.45%) | 1,063 |
| 12 Nov 2018 | INR | 386 | 386 | 378.65 | 382.35 | 382.35 | -0.05 (-0.01%) | 768 |
| 9 Nov 2018 | INR | 385.25 | 388 | 382 | 382.4 | 382.4 | -8.2 (-2.10%) | 190 |
| 7 Nov 2018 | INR | 390.4 | 393 | 386.6 | 390.6 | 390.6 | +5.8 (+1.51%) | 614 |
| 6 Nov 2018 | INR | 391 | 391 | 381.65 | 384.8 | 384.8 | -4.7 (-1.21%) | 627 |
| 5 Nov 2018 | INR | 388 | 398.6 | 385.3 | 389.5 | 389.5 | +6.6 (+1.72%) | 1,021 |
| 2 Nov 2018 | INR | 385.8 | 395.35 | 380.3 | 382.9 | 382.9 | +0.3 (+0.08%) | 939 |
| 1 Nov 2018 | INR | 389 | 391.65 | 378.7 | 382.6 | 382.6 | -4 (-1.03%) | 1,746 |
