| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 320.15 | 324.65 | 314.1 | 321.35 | 46.7418 | -0.5 (-0.16%) | 400 |
| 13 Dec 2018 | INR | 326.95 | 326.95 | 321.5 | 321.85 | 46.8145 | -4.75 (-1.45%) | 375 |
| 12 Dec 2018 | INR | 323.95 | 332.8 | 321.15 | 326.6 | 47.5055 | -2.1 (-0.64%) | 693 |
| 11 Dec 2018 | INR | 319.35 | 331.95 | 309.5 | 328.7 | 47.8109 | +5.55 (+1.72%) | 425 |
| 10 Dec 2018 | INR | 323.9 | 326.85 | 317 | 323.15 | 47.0036 | -2.85 (-0.87%) | 10,396 |
| 7 Dec 2018 | INR | 326.85 | 326.85 | 323.95 | 326 | 47.4182 | +1 (+0.31%) | 355 |
| 6 Dec 2018 | INR | 329 | 334 | 325 | 325 | 47.2727 | -7.75 (-2.33%) | 323 |
| 5 Dec 2018 | INR | 328.9 | 336 | 328.2 | 332.75 | 48.4 | -1.8 (-0.54%) | 503 |
| 4 Dec 2018 | INR | 328.15 | 334.9 | 325.65 | 334.55 | 48.6618 | +2.45 (+0.74%) | 387 |
| 3 Dec 2018 | INR | 323 | 336 | 320 | 332.1 | 48.3055 | +7.5 (+2.31%) | 1,085 |
| 30 Nov 2018 | INR | 332 | 332 | 320 | 324.6 | 47.2145 | -2.75 (-0.84%) | 250,991 |
| 29 Nov 2018 | INR | 329 | 332.4 | 325.25 | 327.35 | 47.6145 | +2.4 (+0.74%) | 13,075 |
| 28 Nov 2018 | INR | 315.15 | 327 | 315.15 | 324.95 | 47.2655 | +8.65 (+2.73%) | 1,345 |
| 27 Nov 2018 | INR | 320.3 | 320.3 | 314 | 316.3 | 46.0073 | -6.6 (-2.04%) | 189 |
| 26 Nov 2018 | INR | 328.7 | 329 | 321.6 | 322.9 | 46.9673 | -7 (-2.12%) | 311 |
| 22 Nov 2018 | INR | 329 | 330 | 329 | 329.9 | 47.9855 | -0.6 (-0.18%) | 336 |
| 21 Nov 2018 | INR | 330.4 | 332.95 | 325.2 | 330.5 | 48.0727 | +0.5 (+0.15%) | 355 |
| 20 Nov 2018 | INR | 330 | 334 | 324 | 330 | 48 | +1.25 (+0.38%) | 8,225 |
| 19 Nov 2018 | INR | 328.2 | 334.7 | 328.2 | 328.75 | 47.8182 | -4.75 (-1.42%) | 795 |
| 16 Nov 2018 | INR | 334.8 | 335.7 | 330.4 | 333.5 | 48.5091 | +0.25 (+0.08%) | 421 |
| 15 Nov 2018 | INR | 329 | 336.4 | 329 | 333.25 | 48.4727 | +0.6 (+0.18%) | 1,385 |
| 14 Nov 2018 | INR | 332 | 334.6 | 326.1 | 332.65 | 48.3855 | -1.95 (-0.58%) | 613 |
| 13 Nov 2018 | INR | 328.1 | 336.9 | 328 | 334.6 | 48.6691 | -1.6 (-0.48%) | 749 |
| 12 Nov 2018 | INR | 328.5 | 338.5 | 322.2 | 336.2 | 48.9018 | +4.8 (+1.45%) | 791 |
| 9 Nov 2018 | INR | 330 | 338.5 | 325 | 331.4 | 48.2036 | -4.45 (-1.32%) | 1,014 |
| 7 Nov 2018 | INR | 331.5 | 342 | 331 | 335.85 | 48.8509 | +3.9 (+1.17%) | 561 |
| 6 Nov 2018 | INR | 334.95 | 334.95 | 326 | 331.95 | 48.2836 | -2.8 (-0.84%) | 1,041 |
| 5 Nov 2018 | INR | 333 | 339 | 327.15 | 334.75 | 48.6909 | +2.4 (+0.72%) | 1,134 |
| 2 Nov 2018 | INR | 325 | 340 | 324 | 332.35 | 48.3418 | +2.9 (+0.88%) | 2,557 |
| 1 Nov 2018 | INR | 332.95 | 332.95 | 328 | 329.45 | 47.92 | -0.9 (-0.27%) | 159 |
