| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 398 | 406.45 | 390.1 | 397.95 | 397.95 | -3.65 (-0.91%) | 115,391 |
| 13 Dec 2018 | INR | 401.1 | 429.9 | 390.6 | 401.6 | 401.6 | +5.85 (+1.48%) | 426,504 |
| 12 Dec 2018 | INR | 342 | 406.4 | 342 | 395.75 | 395.75 | +57.05 (+16.84%) | 405,715 |
| 11 Dec 2018 | INR | 328 | 341.55 | 325 | 338.7 | 338.7 | -7.45 (-2.15%) | 104,544 |
| 10 Dec 2018 | INR | 349 | 360 | 337.1 | 346.15 | 346.15 | -20.7 (-5.64%) | 82,478 |
| 7 Dec 2018 | INR | 387 | 391.3 | 363 | 366.85 | 366.85 | -14.95 (-3.92%) | 88,564 |
| 6 Dec 2018 | INR | 380.1 | 385.5 | 373 | 381.8 | 381.8 | -7.4 (-1.90%) | 57,815 |
| 5 Dec 2018 | INR | 383 | 394.35 | 362.3 | 389.2 | 389.2 | +8.2 (+2.15%) | 95,756 |
| 4 Dec 2018 | INR | 383 | 389.85 | 378.5 | 381 | 381 | -5 (-1.30%) | 38,902 |
| 3 Dec 2018 | INR | 403.9 | 403.9 | 379.85 | 386 | 386 | -14.45 (-3.61%) | 126,674 |
| 30 Nov 2018 | INR | 408 | 412 | 392.8 | 400.45 | 400.45 | -6.1 (-1.50%) | 77,098 |
| 29 Nov 2018 | INR | 412.8 | 414.2 | 404 | 406.55 | 406.55 | -1.45 (-0.36%) | 70,250 |
| 28 Nov 2018 | INR | 418.15 | 424 | 399.75 | 408 | 408 | -15.35 (-3.63%) | 117,926 |
| 27 Nov 2018 | INR | 426.85 | 434 | 409 | 423.35 | 423.35 | -3.9 (-0.91%) | 80,942 |
| 26 Nov 2018 | INR | 421.55 | 430 | 400.2 | 427.25 | 427.25 | +8.3 (+1.98%) | 113,802 |
| 22 Nov 2018 | INR | 435.75 | 438.45 | 416 | 418.95 | 418.95 | -11.8 (-2.74%) | 56,411 |
| 21 Nov 2018 | INR | 439.65 | 458.6 | 428.15 | 430.75 | 430.75 | -12.45 (-2.81%) | 49,151 |
| 20 Nov 2018 | INR | 444.85 | 446 | 402.35 | 443.2 | 443.2 | -3.85 (-0.86%) | 209,853 |
| 19 Nov 2018 | INR | 453 | 453 | 442 | 447.05 | 447.05 | -7.3 (-1.61%) | 25,870 |
| 16 Nov 2018 | INR | 461.95 | 470.6 | 451 | 454.35 | 454.35 | -4.8 (-1.05%) | 69,955 |
| 15 Nov 2018 | INR | 447.9 | 468 | 445.45 | 459.15 | 459.15 | +11.3 (+2.52%) | 102,822 |
| 14 Nov 2018 | INR | 434.2 | 461.85 | 428.4 | 447.85 | 447.85 | +16.75 (+3.89%) | 109,834 |
| 13 Nov 2018 | INR | 422 | 434.7 | 421 | 431.1 | 431.1 | +5.35 (+1.26%) | 44,082 |
| 12 Nov 2018 | INR | 434 | 439.35 | 412.25 | 425.75 | 425.75 | -8.5 (-1.96%) | 58,049 |
| 9 Nov 2018 | INR | 416.9 | 444.9 | 404.4 | 434.25 | 434.25 | +21.6 (+5.23%) | 107,537 |
| 7 Nov 2018 | INR | 413.95 | 416 | 408 | 412.65 | 412.65 | +5.15 (+1.26%) | 19,440 |
| 6 Nov 2018 | INR | 413.9 | 424 | 396 | 407.5 | 407.5 | -0.8 (-0.20%) | 57,197 |
| 5 Nov 2018 | INR | 414 | 419.4 | 384.45 | 408.3 | 408.3 | -6.8 (-1.64%) | 116,520 |
| 2 Nov 2018 | INR | 423.4 | 438.3 | 412.1 | 415.1 | 415.1 | -2.7 (-0.65%) | 59,184 |
| 1 Nov 2018 | INR | 434.85 | 452 | 410.1 | 417.8 | 417.8 | -12.95 (-3.01%) | 177,313 |
