| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 385.9 | 396.05 | 382 | 389.2 | 389.2 | +3.75 (+0.97%) | 2,888 |
| 13 Dec 2018 | INR | 406.3 | 407.55 | 385 | 385.45 | 385.45 | -13.9 (-3.48%) | 10,698 |
| 12 Dec 2018 | INR | 365 | 401.95 | 365 | 399.35 | 399.35 | +33.9 (+9.28%) | 17,017 |
| 11 Dec 2018 | INR | 355 | 368.6 | 353.25 | 365.45 | 365.45 | +8.75 (+2.45%) | 1,985 |
| 10 Dec 2018 | INR | 367 | 370 | 353.25 | 356.7 | 356.7 | -13.25 (-3.58%) | 2,098 |
| 7 Dec 2018 | INR | 372.05 | 380.05 | 365.3 | 369.95 | 369.95 | -7.6 (-2.01%) | 899 |
| 6 Dec 2018 | INR | 380.6 | 383.45 | 375.85 | 377.55 | 377.55 | -5.95 (-1.55%) | 847 |
| 5 Dec 2018 | INR | 382.85 | 388.85 | 380 | 383.5 | 383.5 | -4.95 (-1.27%) | 1,230 |
| 4 Dec 2018 | INR | 394 | 397.55 | 385.6 | 388.45 | 388.45 | +5.75 (+1.50%) | 5,650 |
| 3 Dec 2018 | INR | 387 | 394.2 | 380.85 | 382.7 | 382.7 | -4.1 (-1.06%) | 2,562 |
| 30 Nov 2018 | INR | 377.35 | 399 | 377.35 | 386.8 | 386.8 | +1.75 (+0.45%) | 3,688 |
| 29 Nov 2018 | INR | 385 | 390.7 | 379.85 | 385.05 | 385.05 | +2.9 (+0.76%) | 2,577 |
| 28 Nov 2018 | INR | 405 | 409.7 | 381.7 | 382.15 | 382.15 | -19.6 (-4.88%) | 4,718 |
| 27 Nov 2018 | INR | 381.55 | 401.75 | 381 | 401.75 | 401.75 | +19.1 (+4.99%) | 2,224 |
| 26 Nov 2018 | INR | 396.55 | 397.95 | 380.1 | 382.65 | 382.65 | -14.7 (-3.70%) | 2,600 |
| 22 Nov 2018 | INR | 406 | 411 | 396 | 397.35 | 397.35 | -1.05 (-0.26%) | 6,004 |
| 21 Nov 2018 | INR | 395.3 | 411.6 | 395.3 | 398.4 | 398.4 | -7 (-1.73%) | 6,113 |
| 20 Nov 2018 | INR | 405.3 | 422.9 | 401.35 | 405.4 | 405.4 | -9.6 (-2.31%) | 3,938 |
| 19 Nov 2018 | INR | 407 | 432 | 407 | 415 | 415 | +0.2 (+0.05%) | 2,767 |
| 16 Nov 2018 | INR | 418 | 429.2 | 413 | 414.8 | 414.8 | -11.3 (-2.65%) | 5,275 |
| 15 Nov 2018 | INR | 435 | 442.45 | 423.4 | 426.1 | 426.1 | -9.25 (-2.12%) | 4,189 |
| 14 Nov 2018 | INR | 436 | 456.95 | 431 | 435.35 | 435.35 | -4.65 (-1.06%) | 11,771 |
| 13 Nov 2018 | INR | 460 | 460 | 438 | 440 | 440 | -12.65 (-2.79%) | 11,665 |
| 12 Nov 2018 | INR | 449.8 | 452.65 | 438 | 452.65 | 452.65 | +21.55 (+5.00%) | 36,553 |
| 9 Nov 2018 | INR | 435 | 435 | 422 | 431.1 | 431.1 | +13.95 (+3.34%) | 5,984 |
| 7 Nov 2018 | INR | 407.35 | 419.5 | 407.35 | 417.15 | 417.15 | +6.7 (+1.63%) | 1,909 |
| 6 Nov 2018 | INR | 406 | 429 | 399.85 | 410.45 | 410.45 | -4.5 (-1.08%) | 10,583 |
| 5 Nov 2018 | INR | 429.8 | 429.8 | 414.95 | 414.95 | 414.95 | -21.8 (-4.99%) | 8,335 |
| 2 Nov 2018 | INR | 452.1 | 463 | 436.75 | 436.75 | 436.75 | -22.95 (-4.99%) | 16,125 |
| 1 Nov 2018 | INR | 476.4 | 499.6 | 458 | 459.7 | 459.7 | -22.4 (-4.65%) | 21,860 |
