| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 340.25 | 353 | 340.25 | 349.85 | 349.85 | +3.75 (+1.08%) | 1,043 |
| 13 Dec 2018 | INR | 351.6 | 354 | 345.1 | 346.1 | 346.1 | -3.9 (-1.11%) | 392 |
| 12 Dec 2018 | INR | 340 | 354.9 | 340 | 350 | 350 | +9.9 (+2.91%) | 2,569 |
| 11 Dec 2018 | INR | 326.65 | 345.1 | 326.65 | 340.1 | 340.1 | +8.7 (+2.63%) | 579 |
| 10 Dec 2018 | INR | 340.7 | 343 | 330.1 | 331.4 | 331.4 | -18.05 (-5.17%) | 2,343 |
| 7 Dec 2018 | INR | 351 | 367 | 347 | 349.45 | 349.45 | -3.6 (-1.02%) | 266 |
| 6 Dec 2018 | INR | 361 | 361 | 351.1 | 353.05 | 353.05 | -13.15 (-3.59%) | 2,134 |
| 5 Dec 2018 | INR | 372 | 372 | 365.15 | 366.2 | 366.2 | -5.85 (-1.57%) | 341 |
| 4 Dec 2018 | INR | 373.5 | 379.3 | 371.3 | 372.05 | 372.05 | -1.45 (-0.39%) | 1,052 |
| 3 Dec 2018 | INR | 376 | 377.6 | 372 | 373.5 | 373.5 | -1.45 (-0.39%) | 916 |
| 30 Nov 2018 | INR | 374.85 | 378.9 | 371.5 | 374.95 | 374.95 | +0.85 (+0.23%) | 724 |
| 29 Nov 2018 | INR | 376.5 | 382.9 | 374 | 374.1 | 374.1 | +0.7 (+0.19%) | 187 |
| 28 Nov 2018 | INR | 370.25 | 378.15 | 369.3 | 373.4 | 373.4 | -3.6 (-0.95%) | 2,395 |
| 27 Nov 2018 | INR | 377.65 | 377.75 | 373 | 377 | 377 | -1.65 (-0.44%) | 884 |
| 26 Nov 2018 | INR | 373.5 | 383.75 | 373 | 378.65 | 378.65 | +4.55 (+1.22%) | 569 |
| 22 Nov 2018 | INR | 377.55 | 379.1 | 373.5 | 374.1 | 374.1 | -7.6 (-1.99%) | 767 |
| 21 Nov 2018 | INR | 375.4 | 386.6 | 373 | 381.7 | 381.7 | -2.05 (-0.53%) | 896 |
| 20 Nov 2018 | INR | 376.45 | 388.4 | 375.45 | 383.75 | 383.75 | +4.2 (+1.11%) | 316 |
| 19 Nov 2018 | INR | 384.4 | 391.95 | 376.5 | 379.55 | 379.55 | -6.6 (-1.71%) | 2,041 |
| 16 Nov 2018 | INR | 392.45 | 393.05 | 384.9 | 386.15 | 386.15 | +5.95 (+1.56%) | 893 |
| 15 Nov 2018 | INR | 372.6 | 383.05 | 372.4 | 380.2 | 380.2 | +0.8 (+0.21%) | 564 |
| 14 Nov 2018 | INR | 371.25 | 383.9 | 371.2 | 379.4 | 379.4 | +4.45 (+1.19%) | 243 |
| 13 Nov 2018 | INR | 371 | 378 | 371 | 374.95 | 374.95 | -3.35 (-0.89%) | 419 |
| 12 Nov 2018 | INR | 390.35 | 390.75 | 376.4 | 378.3 | 378.3 | -8.85 (-2.29%) | 1,134 |
| 9 Nov 2018 | INR | 400.75 | 400.75 | 385.05 | 387.15 | 387.15 | -5.95 (-1.51%) | 572 |
| 7 Nov 2018 | INR | 400.85 | 400.95 | 391.2 | 393.1 | 393.1 | +6.65 (+1.72%) | 308 |
| 6 Nov 2018 | INR | 410 | 410 | 383.55 | 386.45 | 386.45 | -9.8 (-2.47%) | 982 |
| 5 Nov 2018 | INR | 375 | 413.8 | 375 | 396.25 | 396.25 | -10.05 (-2.47%) | 2,288 |
| 2 Nov 2018 | INR | 385.55 | 409 | 385.55 | 406.3 | 406.3 | +24.2 (+6.33%) | 2,028 |
| 1 Nov 2018 | INR | 385.5 | 393.5 | 382.1 | 382.1 | 382.1 | -10.25 (-2.61%) | 2,817 |
