| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 359.4 | 365 | 353 | 356.85 | 356.85 | -6.05 (-1.67%) | 5,953 |
| 13 Dec 2018 | INR | 367.75 | 377.05 | 362 | 362.9 | 362.9 | -8.8 (-2.37%) | 23,031 |
| 12 Dec 2018 | INR | 348.25 | 377 | 347.75 | 371.7 | 371.7 | +25.95 (+7.51%) | 15,383 |
| 11 Dec 2018 | INR | 340 | 347.95 | 333.05 | 345.75 | 345.75 | +4.45 (+1.30%) | 4,902 |
| 10 Dec 2018 | INR | 355.8 | 355.8 | 340 | 341.3 | 341.3 | -16.7 (-4.66%) | 12,773 |
| 7 Dec 2018 | INR | 365 | 366.05 | 354.5 | 358 | 358 | +5.2 (+1.47%) | 8,210 |
| 6 Dec 2018 | INR | 351 | 358 | 351 | 352.8 | 352.8 | -7.3 (-2.03%) | 4,402 |
| 5 Dec 2018 | INR | 360.15 | 368.5 | 358 | 360.1 | 360.1 | -0.4 (-0.11%) | 8,357 |
| 4 Dec 2018 | INR | 368.8 | 368.8 | 350.35 | 360.5 | 360.5 | -5.85 (-1.60%) | 15,686 |
| 3 Dec 2018 | INR | 364.05 | 391.9 | 353 | 366.35 | 366.35 | +10.05 (+2.82%) | 44,437 |
| 30 Nov 2018 | INR | 360.7 | 362.85 | 351.2 | 356.3 | 356.3 | -4.45 (-1.23%) | 5,732 |
| 29 Nov 2018 | INR | 362.2 | 366.4 | 354.25 | 360.75 | 360.75 | +3.7 (+1.04%) | 9,417 |
| 28 Nov 2018 | INR | 358.6 | 373.2 | 353.75 | 357.05 | 357.05 | -0.9 (-0.25%) | 8,753 |
| 27 Nov 2018 | INR | 363.65 | 363.65 | 356.5 | 357.95 | 357.95 | -6.8 (-1.86%) | 4,998 |
| 26 Nov 2018 | INR | 372.2 | 372.55 | 361.05 | 364.75 | 364.75 | -2.05 (-0.56%) | 6,596 |
| 22 Nov 2018 | INR | 372.25 | 375.95 | 365 | 366.8 | 366.8 | -2.6 (-0.70%) | 9,683 |
| 21 Nov 2018 | INR | 370.3 | 376 | 365 | 369.4 | 369.4 | -0.55 (-0.15%) | 6,015 |
| 20 Nov 2018 | INR | 373.9 | 377.25 | 367 | 369.95 | 369.95 | -12 (-3.14%) | 4,075 |
| 19 Nov 2018 | INR | 382.45 | 382.95 | 373.2 | 381.95 | 381.95 | -0.45 (-0.12%) | 7,482 |
| 16 Nov 2018 | INR | 384.05 | 397 | 352.65 | 382.4 | 382.4 | -1 (-0.26%) | 13,932 |
| 15 Nov 2018 | INR | 382.4 | 388.5 | 374.55 | 383.4 | 383.4 | +1 (+0.26%) | 7,467 |
| 14 Nov 2018 | INR | 395.9 | 395.9 | 381.5 | 382.4 | 382.4 | -0.1 (-0.03%) | 8,697 |
| 13 Nov 2018 | INR | 389 | 390.2 | 374.7 | 382.5 | 382.5 | +0.45 (+0.12%) | 31,326 |
| 12 Nov 2018 | INR | 398 | 398 | 379 | 382.05 | 382.05 | -12.6 (-3.19%) | 24,965 |
| 9 Nov 2018 | INR | 391.55 | 403.55 | 380.1 | 394.65 | 394.65 | -5 (-1.25%) | 7,143 |
| 7 Nov 2018 | INR | 405 | 405 | 397.35 | 399.65 | 399.65 | -0.9 (-0.22%) | 2,445 |
| 6 Nov 2018 | INR | 397 | 411 | 396.6 | 400.55 | 400.55 | +4.8 (+1.21%) | 19,798 |
| 5 Nov 2018 | INR | 414 | 414 | 390 | 395.75 | 395.75 | -18.5 (-4.47%) | 20,837 |
| 2 Nov 2018 | INR | 418 | 421.45 | 403 | 414.25 | 414.25 | -2.55 (-0.61%) | 32,872 |
| 1 Nov 2018 | INR | 390.6 | 423.95 | 386.1 | 416.8 | 416.8 | +31.35 (+8.13%) | 52,677 |
