| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 395.75 | 396 | 383.6 | 387.25 | 129.0833 | -5 (-1.27%) | 4,946 |
| 13 Dec 2018 | INR | 391 | 394.15 | 389.55 | 392.25 | 130.75 | +5.7 (+1.47%) | 885 |
| 12 Dec 2018 | INR | 384.65 | 392.75 | 383.6 | 386.55 | 128.85 | +5.05 (+1.32%) | 2,516 |
| 11 Dec 2018 | INR | 379 | 392 | 371.6 | 381.5 | 127.1667 | +1.2 (+0.32%) | 1,884 |
| 10 Dec 2018 | INR | 378.85 | 384.65 | 378 | 380.3 | 126.7667 | -5.35 (-1.39%) | 305 |
| 7 Dec 2018 | INR | 381.5 | 395 | 381.35 | 385.65 | 128.55 | +9.9 (+2.63%) | 1,763 |
| 6 Dec 2018 | INR | 387 | 387 | 372 | 375.75 | 125.25 | -12.55 (-3.23%) | 850 |
| 5 Dec 2018 | INR | 392.45 | 392.45 | 387.1 | 388.3 | 129.4333 | -3.35 (-0.86%) | 969 |
| 4 Dec 2018 | INR | 395.2 | 395.8 | 390.15 | 391.65 | 130.55 | -2.35 (-0.60%) | 945 |
| 3 Dec 2018 | INR | 390.15 | 395.75 | 389.1 | 394 | 131.3333 | -1.8 (-0.45%) | 672 |
| 30 Nov 2018 | INR | 395.45 | 396.35 | 392.25 | 395.8 | 131.9333 | +0.65 (+0.16%) | 1,205 |
| 29 Nov 2018 | INR | 396 | 396.05 | 392.8 | 395.15 | 131.7167 | +2.4 (+0.61%) | 1,710 |
| 28 Nov 2018 | INR | 396 | 400.5 | 392 | 392.75 | 130.9167 | -3.45 (-0.87%) | 2,063 |
| 27 Nov 2018 | INR | 393 | 396.6 | 390.7 | 396.2 | 132.0667 | +5.2 (+1.33%) | 492 |
| 26 Nov 2018 | INR | 387.35 | 393.35 | 386.4 | 391 | 130.3333 | -4.25 (-1.08%) | 1,533 |
| 22 Nov 2018 | INR | 399.2 | 399.2 | 393 | 395.25 | 131.75 | -1.6 (-0.40%) | 1,460 |
| 21 Nov 2018 | INR | 404.85 | 404.85 | 389.7 | 396.85 | 132.2833 | -9.55 (-2.35%) | 1,229 |
| 20 Nov 2018 | INR | 405.95 | 407 | 401.6 | 406.4 | 135.4667 | -0.5 (-0.12%) | 696 |
| 19 Nov 2018 | INR | 406.2 | 407.55 | 400 | 406.9 | 135.6333 | +0.95 (+0.23%) | 1,207 |
| 16 Nov 2018 | INR | 409 | 409 | 405 | 405.95 | 135.3167 | -1.8 (-0.44%) | 613 |
| 15 Nov 2018 | INR | 407.25 | 410.35 | 406.3 | 407.75 | 135.9167 | -3.05 (-0.74%) | 554 |
| 14 Nov 2018 | INR | 410.75 | 411.8 | 407 | 410.8 | 136.9333 | +3 (+0.74%) | 522 |
| 13 Nov 2018 | INR | 405 | 409.5 | 405 | 407.8 | 135.9333 | +1 (+0.25%) | 472 |
| 12 Nov 2018 | INR | 412.75 | 415 | 405 | 406.8 | 135.6 | -7.45 (-1.80%) | 645 |
| 9 Nov 2018 | INR | 417.75 | 417.75 | 411.05 | 414.25 | 138.0833 | -2.45 (-0.59%) | 1,655 |
| 7 Nov 2018 | INR | 403.55 | 425 | 403.55 | 416.7 | 138.9 | +13.15 (+3.26%) | 397 |
| 6 Nov 2018 | INR | 405 | 408.75 | 401.6 | 403.55 | 134.5167 | -4.25 (-1.04%) | 839 |
| 5 Nov 2018 | INR | 405 | 409 | 405 | 407.8 | 135.9333 | +5.15 (+1.28%) | 1,691 |
| 2 Nov 2018 | INR | 408.05 | 410.05 | 402 | 402.65 | 134.2167 | -4.05 (-1.00%) | 1,980 |
| 1 Nov 2018 | INR | 410 | 410.8 | 405 | 406.7 | 135.5667 | -1.6 (-0.39%) | 805 |
