| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 381.5 | 389.4 | 376.55 | 380.55 | 380.55 | -3.7 (-0.96%) | 1,096 |
| 13 Dec 2018 | INR | 378.4 | 396.45 | 378.15 | 384.25 | 384.25 | +7 (+1.86%) | 1,460 |
| 12 Dec 2018 | INR | 381.6 | 381.6 | 371.6 | 377.25 | 377.25 | +8.2 (+2.22%) | 644 |
| 11 Dec 2018 | INR | 368 | 375 | 366.55 | 369.05 | 369.05 | -1.1 (-0.30%) | 1,701 |
| 10 Dec 2018 | INR | 369.15 | 372.55 | 367.2 | 370.15 | 370.15 | -6.9 (-1.83%) | 806 |
| 7 Dec 2018 | INR | 373.3 | 378.75 | 373.3 | 377.05 | 377.05 | -1.3 (-0.34%) | 309 |
| 6 Dec 2018 | INR | 366.85 | 379.3 | 358.15 | 378.35 | 378.35 | +6.8 (+1.83%) | 3,305 |
| 5 Dec 2018 | INR | 370.05 | 376.55 | 367.9 | 371.55 | 371.55 | +3.45 (+0.94%) | 1,153 |
| 4 Dec 2018 | INR | 371.45 | 373.9 | 364.05 | 368.1 | 368.1 | -9.1 (-2.41%) | 2,266 |
| 3 Dec 2018 | INR | 379.05 | 379.1 | 372.95 | 377.2 | 377.2 | -3.35 (-0.88%) | 47 |
| 30 Nov 2018 | INR | 374.5 | 382 | 372.25 | 380.55 | 380.55 | -1.6 (-0.42%) | 669 |
| 29 Nov 2018 | INR | 365.75 | 392.25 | 365.45 | 382.15 | 382.15 | +18.15 (+4.99%) | 4,520 |
| 28 Nov 2018 | INR | 368.65 | 369 | 357.9 | 364 | 364 | -3.95 (-1.07%) | 2,499 |
| 27 Nov 2018 | INR | 369.8 | 369.8 | 366.65 | 367.95 | 367.95 | -2.85 (-0.77%) | 305 |
| 26 Nov 2018 | INR | 375.5 | 376.35 | 367.85 | 370.8 | 370.8 | -11.5 (-3.01%) | 575 |
| 22 Nov 2018 | INR | 381.5 | 385.05 | 379.4 | 382.3 | 382.3 | +1.95 (+0.51%) | 524 |
| 21 Nov 2018 | INR | 379.5 | 383.5 | 377 | 380.35 | 380.35 | +0.9 (+0.24%) | 1,075 |
| 20 Nov 2018 | INR | 383.85 | 383.85 | 376.15 | 379.45 | 379.45 | -3.1 (-0.81%) | 818 |
| 19 Nov 2018 | INR | 381.3 | 384.75 | 378.4 | 382.55 | 382.55 | +0.4 (+0.10%) | 141 |
| 16 Nov 2018 | INR | 379.9 | 385.05 | 379.9 | 382.15 | 382.15 | -0.4 (-0.10%) | 831 |
| 15 Nov 2018 | INR | 373 | 383.1 | 370.9 | 382.55 | 382.55 | +10 (+2.68%) | 5,665 |
| 14 Nov 2018 | INR | 390 | 390 | 371.4 | 372.55 | 372.55 | +1.6 (+0.43%) | 1,665 |
| 13 Nov 2018 | INR | 371.35 | 372 | 367.9 | 370.95 | 370.95 | -3.5 (-0.93%) | 3,326 |
| 12 Nov 2018 | INR | 380 | 380.5 | 371.05 | 374.45 | 374.45 | -5.65 (-1.49%) | 170,224 |
| 9 Nov 2018 | INR | 383.75 | 383.85 | 372.05 | 380.1 | 380.1 | -1.45 (-0.38%) | 231 |
| 7 Nov 2018 | INR | 377.05 | 382.05 | 377.05 | 381.55 | 381.55 | +6.45 (+1.72%) | 342 |
| 6 Nov 2018 | INR | 379 | 379 | 374 | 375.1 | 375.1 | -4.75 (-1.25%) | 469 |
| 5 Nov 2018 | INR | 395 | 395 | 370 | 379.85 | 379.85 | -18.35 (-4.61%) | 61,877 |
| 2 Nov 2018 | INR | 402 | 415 | 391.25 | 398.2 | 398.2 | -4.7 (-1.17%) | 3,502 |
| 1 Nov 2018 | INR | 406 | 412.8 | 398.55 | 402.9 | 402.9 | -3.9 (-0.96%) | 2,322 |
