| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 401.2 | 405 | 392 | 400.3 | 400.3 | -1.1 (-0.27%) | 930 |
| 13 Dec 2018 | INR | 407 | 414.05 | 398.4 | 401.4 | 401.4 | +4.9 (+1.24%) | 3,037 |
| 12 Dec 2018 | INR | 388.2 | 405.95 | 388.2 | 396.5 | 396.5 | +8.3 (+2.14%) | 4,103 |
| 11 Dec 2018 | INR | 370 | 389 | 370 | 388.2 | 388.2 | +11.45 (+3.04%) | 7,432 |
| 10 Dec 2018 | INR | 385.55 | 385.55 | 375 | 376.75 | 376.75 | -14.25 (-3.64%) | 2,032 |
| 7 Dec 2018 | INR | 395 | 395 | 382 | 391 | 391 | -0.05 (-0.01%) | 1,415 |
| 6 Dec 2018 | INR | 395 | 396 | 388 | 391.05 | 391.05 | -10.4 (-2.59%) | 860 |
| 5 Dec 2018 | INR | 408 | 409 | 400.5 | 401.45 | 401.45 | -12.05 (-2.91%) | 1,200 |
| 4 Dec 2018 | INR | 408.85 | 417.7 | 408.25 | 413.5 | 413.5 | +3.45 (+0.84%) | 1,735 |
| 3 Dec 2018 | INR | 408 | 420 | 406 | 410.05 | 410.05 | -2.45 (-0.59%) | 7,201 |
| 30 Nov 2018 | INR | 417.6 | 420 | 408 | 412.5 | 412.5 | -2.5 (-0.60%) | 1,812 |
| 29 Nov 2018 | INR | 405.1 | 420 | 401.7 | 415 | 415 | +15.65 (+3.92%) | 4,008 |
| 28 Nov 2018 | INR | 400.9 | 426.85 | 395 | 399.35 | 399.35 | +7.2 (+1.84%) | 12,046 |
| 27 Nov 2018 | INR | 373.45 | 405 | 370 | 392.15 | 392.15 | +18.2 (+4.87%) | 4,060 |
| 26 Nov 2018 | INR | 374.15 | 379.25 | 368 | 373.95 | 373.95 | -2.7 (-0.72%) | 4,567 |
| 22 Nov 2018 | INR | 384.05 | 386.7 | 372.6 | 376.65 | 376.65 | -6.6 (-1.72%) | 1,725 |
| 21 Nov 2018 | INR | 387 | 387 | 380.15 | 383.25 | 383.25 | -6.7 (-1.72%) | 844 |
| 20 Nov 2018 | INR | 392 | 407.5 | 383.35 | 389.95 | 389.95 | -2.45 (-0.62%) | 3,497 |
| 19 Nov 2018 | INR | 365 | 397 | 365 | 392.4 | 392.4 | +22.5 (+6.08%) | 19,234 |
| 16 Nov 2018 | INR | 372 | 382.75 | 367.5 | 369.9 | 369.9 | -1.25 (-0.34%) | 2,033 |
| 15 Nov 2018 | INR | 374 | 374.6 | 370 | 371.15 | 371.15 | -5.4 (-1.43%) | 2,937 |
| 14 Nov 2018 | INR | 376 | 381 | 374.1 | 376.55 | 376.55 | +2.5 (+0.67%) | 1,925 |
| 13 Nov 2018 | INR | 376 | 380.35 | 373.3 | 374.05 | 374.05 | +2.15 (+0.58%) | 2,600 |
| 12 Nov 2018 | INR | 380 | 382 | 370.5 | 371.9 | 371.9 | -3.25 (-0.87%) | 4,090 |
| 9 Nov 2018 | INR | 372.1 | 382 | 372 | 375.15 | 375.15 | +3.6 (+0.97%) | 2,668 |
| 7 Nov 2018 | INR | 376 | 376 | 370.3 | 371.55 | 371.55 | +1.45 (+0.39%) | 7 |
| 6 Nov 2018 | INR | 376.35 | 378 | 367 | 370.1 | 370.1 | -5.4 (-1.44%) | 2,370 |
| 5 Nov 2018 | INR | 374.7 | 382.95 | 368 | 375.5 | 375.5 | -0.65 (-0.17%) | 1,844 |
| 2 Nov 2018 | INR | 383 | 386.3 | 375.25 | 376.15 | 376.15 | -0.25 (-0.07%) | 3,028 |
| 1 Nov 2018 | INR | 382 | 387.6 | 373 | 376.4 | 376.4 | -12.95 (-3.33%) | 3,349 |
