| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 394.95 | 398.15 | 380.05 | 387.1 | 387.1 | -8.2 (-2.07%) | 11,497 |
| 13 Dec 2018 | INR | 392.2 | 397.65 | 386.8 | 395.3 | 395.3 | +3.15 (+0.80%) | 105,633 |
| 12 Dec 2018 | INR | 384 | 393.45 | 384 | 392.15 | 392.15 | +6.2 (+1.61%) | 5,831 |
| 11 Dec 2018 | INR | 377.5 | 388.95 | 377.5 | 385.95 | 385.95 | +2.35 (+0.61%) | 3,532 |
| 10 Dec 2018 | INR | 372.05 | 385 | 372.05 | 383.6 | 383.6 | +2.3 (+0.60%) | 5,941 |
| 7 Dec 2018 | INR | 381.25 | 390.3 | 379.05 | 381.3 | 381.3 | -5.1 (-1.32%) | 3,006 |
| 6 Dec 2018 | INR | 385.65 | 390.5 | 381 | 386.4 | 386.4 | -3.75 (-0.96%) | 7,662 |
| 5 Dec 2018 | INR | 387.75 | 392.95 | 387.2 | 390.15 | 390.15 | +0.2 (+0.05%) | 7,984 |
| 4 Dec 2018 | INR | 391.2 | 399 | 385.15 | 389.95 | 389.95 | -4.35 (-1.10%) | 8,632 |
| 3 Dec 2018 | INR | 386.9 | 397.5 | 386.9 | 394.3 | 394.3 | +4.45 (+1.14%) | 10,386 |
| 30 Nov 2018 | INR | 386.05 | 393 | 386 | 389.85 | 389.85 | +3.2 (+0.83%) | 25,576 |
| 29 Nov 2018 | INR | 375.05 | 388.6 | 375.05 | 386.65 | 386.65 | +9.05 (+2.40%) | 14,659 |
| 28 Nov 2018 | INR | 365.3 | 379.5 | 365.3 | 377.6 | 377.6 | +10.35 (+2.82%) | 11,050 |
| 27 Nov 2018 | INR | 359.05 | 370 | 357 | 367.25 | 367.25 | +9.1 (+2.54%) | 5,236 |
| 26 Nov 2018 | INR | 379 | 379 | 353.05 | 358.15 | 358.15 | -11.4 (-3.08%) | 3,928 |
| 22 Nov 2018 | INR | 374.4 | 377.5 | 367 | 369.55 | 369.55 | +0.75 (+0.20%) | 3,653 |
| 21 Nov 2018 | INR | 359 | 387 | 354.3 | 368.8 | 368.8 | +8.9 (+2.47%) | 17,768 |
| 20 Nov 2018 | INR | 339 | 364.95 | 339 | 359.9 | 359.9 | +0.1 (+0.03%) | 4,784 |
| 19 Nov 2018 | INR | 359.4 | 364.2 | 356.75 | 359.8 | 359.8 | -2.8 (-0.77%) | 3,640 |
| 16 Nov 2018 | INR | 354.25 | 364 | 354.25 | 362.6 | 362.6 | +3.9 (+1.09%) | 9,699 |
| 15 Nov 2018 | INR | 350.25 | 363.4 | 350.25 | 358.7 | 358.7 | +2.85 (+0.80%) | 7,082 |
| 14 Nov 2018 | INR | 349.55 | 365 | 349.55 | 355.85 | 355.85 | +6.65 (+1.90%) | 8,690 |
| 13 Nov 2018 | INR | 360 | 360.6 | 340 | 349.2 | 349.2 | -11.4 (-3.16%) | 8,641 |
| 12 Nov 2018 | INR | 367.2 | 372 | 359 | 360.6 | 360.6 | -6.35 (-1.73%) | 8,938 |
| 9 Nov 2018 | INR | 338.95 | 373.9 | 337.3 | 366.95 | 366.95 | +29.25 (+8.66%) | 31,175 |
| 7 Nov 2018 | INR | 330 | 342 | 330 | 337.7 | 337.7 | +5.7 (+1.72%) | 3,758 |
| 6 Nov 2018 | INR | 330 | 344.95 | 321.75 | 332 | 332 | +6.25 (+1.92%) | 13,813 |
| 5 Nov 2018 | INR | 320 | 329.5 | 318.05 | 325.75 | 325.75 | +8.55 (+2.70%) | 51,096 |
| 2 Nov 2018 | INR | 315.6 | 325 | 314.95 | 317.2 | 317.2 | +2.85 (+0.91%) | 5,349 |
| 1 Nov 2018 | INR | 312.4 | 318 | 307.25 | 314.35 | 314.35 | +0.6 (+0.19%) | 6,346 |
