| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 352.45 | 373.45 | 351.75 | 364.65 | 364.65 | +8.6 (+2.42%) | 11,436 |
| 13 Dec 2018 | INR | 348.6 | 357 | 348.6 | 356.05 | 356.05 | +5.45 (+1.55%) | 5,559 |
| 12 Dec 2018 | INR | 348.2 | 355.15 | 347.75 | 350.6 | 350.6 | +7.75 (+2.26%) | 3,516 |
| 11 Dec 2018 | INR | 340.2 | 348.05 | 340.2 | 342.85 | 342.85 | -1.15 (-0.33%) | 1,998 |
| 10 Dec 2018 | INR | 348.15 | 348.15 | 341.1 | 344 | 344 | -3.75 (-1.08%) | 2,435 |
| 7 Dec 2018 | INR | 343 | 349.95 | 343 | 347.75 | 347.75 | +2.5 (+0.72%) | 969 |
| 6 Dec 2018 | INR | 347 | 354 | 344.2 | 345.25 | 345.25 | -4.8 (-1.37%) | 10,849 |
| 5 Dec 2018 | INR | 355.2 | 355.2 | 349.1 | 350.05 | 350.05 | -3.45 (-0.98%) | 1,637 |
| 4 Dec 2018 | INR | 357.45 | 358.9 | 352.5 | 353.5 | 353.5 | -1.55 (-0.44%) | 1,893 |
| 3 Dec 2018 | INR | 362.5 | 362.5 | 350.6 | 355.05 | 355.05 | -4.1 (-1.14%) | 10,488 |
| 30 Nov 2018 | INR | 355.55 | 362.5 | 349.15 | 359.15 | 359.15 | +4.15 (+1.17%) | 1,815 |
| 29 Nov 2018 | INR | 355.05 | 356 | 352.7 | 355 | 355 | +2.55 (+0.72%) | 1,599 |
| 28 Nov 2018 | INR | 349 | 355 | 349 | 352.45 | 352.45 | +2.8 (+0.80%) | 1,058 |
| 27 Nov 2018 | INR | 350.9 | 357.9 | 345.05 | 349.65 | 349.65 | +2.1 (+0.60%) | 496 |
| 26 Nov 2018 | INR | 365 | 365 | 343.1 | 347.55 | 347.55 | -0.2 (-0.06%) | 3,336 |
| 22 Nov 2018 | INR | 350 | 352.1 | 345.5 | 347.75 | 347.75 | -3.1 (-0.88%) | 1,275 |
| 21 Nov 2018 | INR | 351 | 354.6 | 350.1 | 350.85 | 350.85 | -5.5 (-1.54%) | 1,204 |
| 20 Nov 2018 | INR | 356 | 356.95 | 352.1 | 356.35 | 356.35 | +0.55 (+0.15%) | 806 |
| 19 Nov 2018 | INR | 355.65 | 362.35 | 347.1 | 355.8 | 355.8 | 0.0 (0.0%) | 1,800 |
| 16 Nov 2018 | INR | 354.65 | 358.15 | 354 | 355.8 | 355.8 | -1.05 (-0.29%) | 80,954 |
| 15 Nov 2018 | INR | 350.7 | 357.45 | 350.7 | 356.85 | 356.85 | +3.85 (+1.09%) | 377 |
| 14 Nov 2018 | INR | 356.65 | 356.65 | 351 | 353 | 353 | -0.9 (-0.25%) | 1,174 |
| 13 Nov 2018 | INR | 350.55 | 354.9 | 343.1 | 353.9 | 353.9 | -0.55 (-0.16%) | 3,469 |
| 12 Nov 2018 | INR | 356.75 | 356.85 | 350.5 | 354.45 | 354.45 | -0.95 (-0.27%) | 998 |
| 9 Nov 2018 | INR | 355.05 | 360.5 | 346.95 | 355.4 | 355.4 | -5 (-1.39%) | 2,249 |
| 7 Nov 2018 | INR | 357.3 | 362.75 | 354 | 360.4 | 360.4 | +4.7 (+1.32%) | 256 |
| 6 Nov 2018 | INR | 345 | 357.3 | 345 | 355.7 | 355.7 | +6.4 (+1.83%) | 2,574 |
| 5 Nov 2018 | INR | 360.55 | 360.55 | 346.1 | 349.3 | 349.3 | -5.2 (-1.47%) | 4,522 |
| 2 Nov 2018 | INR | 363.1 | 372.1 | 353 | 354.5 | 354.5 | -4.3 (-1.20%) | 11,021 |
| 1 Nov 2018 | INR | 355 | 365 | 353.5 | 358.8 | 358.8 | +3.45 (+0.97%) | 607 |
