| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 380 | 384 | 375 | 376.35 | 376.35 | -3.45 (-0.91%) | 2,136 |
| 13 Dec 2018 | INR | 388 | 388 | 378 | 379.8 | 379.8 | -0.2 (-0.05%) | 3,410 |
| 12 Dec 2018 | INR | 382.05 | 386 | 380 | 380 | 380 | -1.9 (-0.50%) | 280 |
| 11 Dec 2018 | INR | 377 | 382 | 376 | 381.9 | 381.9 | +6.5 (+1.73%) | 1,277 |
| 10 Dec 2018 | INR | 379 | 379 | 375 | 375.4 | 375.4 | -3.6 (-0.95%) | 2,818 |
| 7 Dec 2018 | INR | 376 | 379 | 372.05 | 379 | 379 | +0.3 (+0.08%) | 617 |
| 6 Dec 2018 | INR | 376 | 382 | 372 | 378.7 | 378.7 | +3 (+0.80%) | 3,155 |
| 5 Dec 2018 | INR | 386 | 386 | 375 | 375.7 | 375.7 | -11.15 (-2.88%) | 3,838 |
| 4 Dec 2018 | INR | 383 | 394.95 | 383 | 386.85 | 386.85 | +0.9 (+0.23%) | 1,676 |
| 3 Dec 2018 | INR | 404.75 | 404.75 | 370 | 385.95 | 385.95 | +7.35 (+1.94%) | 6,282 |
| 30 Nov 2018 | INR | 388 | 396.5 | 370 | 378.6 | 378.6 | -10.4 (-2.67%) | 7,094 |
| 29 Nov 2018 | INR | 393 | 393 | 383.8 | 389 | 389 | +6.9 (+1.81%) | 6,091 |
| 28 Nov 2018 | INR | 388 | 407.95 | 381.05 | 382.1 | 382.1 | -1.05 (-0.27%) | 2,666 |
| 27 Nov 2018 | INR | 385 | 405 | 382.15 | 383.15 | 383.15 | -6.05 (-1.55%) | 3,839 |
| 26 Nov 2018 | INR | 399.5 | 399.5 | 388 | 389.2 | 389.2 | -10.3 (-2.58%) | 13,562 |
| 22 Nov 2018 | INR | 420 | 420 | 395.1 | 399.5 | 399.5 | -17.75 (-4.25%) | 6,590 |
| 21 Nov 2018 | INR | 411.05 | 423 | 411 | 417.25 | 417.25 | +4.8 (+1.16%) | 496 |
| 20 Nov 2018 | INR | 419 | 425 | 409 | 412.45 | 412.45 | -4.55 (-1.09%) | 5,093 |
| 19 Nov 2018 | INR | 412 | 423.7 | 410 | 417 | 417 | +9.8 (+2.41%) | 676 |
| 16 Nov 2018 | INR | 423 | 423 | 405 | 407.2 | 407.2 | -15.25 (-3.61%) | 1,932 |
| 15 Nov 2018 | INR | 405.2 | 423.9 | 401 | 422.45 | 422.45 | +9.45 (+2.29%) | 4,461 |
| 14 Nov 2018 | INR | 415.95 | 415.95 | 403.05 | 413 | 413 | +12.95 (+3.24%) | 1,618 |
| 13 Nov 2018 | INR | 400 | 434.95 | 396 | 400.05 | 400.05 | +4.75 (+1.20%) | 15,332 |
| 12 Nov 2018 | INR | 420 | 440 | 385.05 | 395.3 | 395.3 | -14.7 (-3.59%) | 6,641 |
| 9 Nov 2018 | INR | 380 | 411 | 380 | 410 | 410 | +11.7 (+2.94%) | 2,880 |
| 7 Nov 2018 | INR | 395 | 405 | 372.55 | 398.3 | 398.3 | +8.3 (+2.13%) | 836 |
| 6 Nov 2018 | INR | 381.05 | 390 | 381.05 | 390 | 390 | 0.0 (0.0%) | 410 |
| 5 Nov 2018 | INR | 390 | 394.3 | 380.25 | 390 | 390 | +10.05 (+2.65%) | 1,115 |
| 2 Nov 2018 | INR | 414.7 | 415 | 375.4 | 379.95 | 379.95 | -4 (-1.04%) | 3,314 |
| 1 Nov 2018 | INR | 399.4 | 405 | 381 | 383.95 | 383.95 | +3.2 (+0.84%) | 2,548 |
