| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 410.05 | 419.75 | 408.85 | 412.05 | 412.05 | -1.8 (-0.43%) | 38,061 |
| 13 Dec 2018 | INR | 413.95 | 419.9 | 411.5 | 413.85 | 413.85 | +6.85 (+1.68%) | 60,678 |
| 12 Dec 2018 | INR | 385.3 | 411.4 | 385.3 | 407 | 407 | +26.25 (+6.89%) | 97,110 |
| 11 Dec 2018 | INR | 360.05 | 384.95 | 358.15 | 380.75 | 380.75 | +12.95 (+3.52%) | 52,280 |
| 10 Dec 2018 | INR | 382 | 382 | 364 | 367.8 | 367.8 | -16.95 (-4.41%) | 45,239 |
| 7 Dec 2018 | INR | 386 | 391.95 | 381.85 | 384.75 | 384.75 | +5.8 (+1.53%) | 48,039 |
| 6 Dec 2018 | INR | 387 | 387 | 376.15 | 378.95 | 378.95 | -12.45 (-3.18%) | 58,173 |
| 5 Dec 2018 | INR | 395 | 401.35 | 389 | 391.4 | 391.4 | -5.05 (-1.27%) | 29,017 |
| 4 Dec 2018 | INR | 406 | 408 | 394.65 | 396.45 | 396.45 | -11.05 (-2.71%) | 55,084 |
| 3 Dec 2018 | INR | 419.9 | 419.9 | 405 | 407.5 | 407.5 | -7.4 (-1.78%) | 73,717 |
| 30 Nov 2018 | INR | 394.05 | 420.9 | 394.05 | 414.9 | 414.9 | +20.35 (+5.16%) | 121,193 |
| 29 Nov 2018 | INR | 397 | 404.05 | 392 | 394.55 | 394.55 | +4.15 (+1.06%) | 20,943 |
| 28 Nov 2018 | INR | 400.05 | 402.9 | 388.7 | 390.4 | 390.4 | -8.05 (-2.02%) | 30,524 |
| 27 Nov 2018 | INR | 400.4 | 405.65 | 395.25 | 398.45 | 398.45 | -3.2 (-0.80%) | 165,248 |
| 26 Nov 2018 | INR | 399 | 408.4 | 382.8 | 401.65 | 401.65 | +2.55 (+0.64%) | 131,570 |
| 22 Nov 2018 | INR | 408.7 | 415.9 | 395 | 399.1 | 399.1 | -6.4 (-1.58%) | 51,682 |
| 21 Nov 2018 | INR | 420.05 | 421.4 | 399.1 | 405.5 | 405.5 | -17.6 (-4.16%) | 84,286 |
| 20 Nov 2018 | INR | 444 | 444 | 420.4 | 423.1 | 423.1 | -16.2 (-3.69%) | 34,206 |
| 19 Nov 2018 | INR | 441.25 | 443.5 | 431.4 | 439.3 | 439.3 | +1.7 (+0.39%) | 15,988 |
| 16 Nov 2018 | INR | 440 | 447.4 | 435.05 | 437.6 | 437.6 | -1.25 (-0.28%) | 42,544 |
| 15 Nov 2018 | INR | 444.7 | 450.3 | 433.3 | 438.85 | 438.85 | -5.85 (-1.32%) | 70,668 |
| 14 Nov 2018 | INR | 445 | 454 | 430.05 | 444.7 | 444.7 | +3.45 (+0.78%) | 122,108 |
| 13 Nov 2018 | INR | 410.95 | 445 | 406.25 | 441.25 | 441.25 | +31.6 (+7.71%) | 262,127 |
| 12 Nov 2018 | INR | 392.4 | 413.8 | 391.3 | 409.65 | 409.65 | +16.95 (+4.32%) | 53,931 |
| 9 Nov 2018 | INR | 401.45 | 402.6 | 388.75 | 392.7 | 392.7 | -8.8 (-2.19%) | 29,868 |
| 7 Nov 2018 | INR | 406.9 | 406.9 | 399.65 | 401.5 | 401.5 | +0.35 (+0.09%) | 7,406 |
| 6 Nov 2018 | INR | 391.9 | 407.9 | 390.05 | 401.15 | 401.15 | +14.2 (+3.67%) | 50,384 |
| 5 Nov 2018 | INR | 393.05 | 397.25 | 380.8 | 386.95 | 386.95 | -9.95 (-2.51%) | 21,008 |
| 2 Nov 2018 | INR | 412.5 | 416.45 | 394.45 | 396.9 | 396.9 | -11.6 (-2.84%) | 54,249 |
| 1 Nov 2018 | INR | 397.9 | 417.5 | 397.1 | 408.5 | 408.5 | +15.6 (+3.97%) | 74,295 |
