| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 390 | 398.1 | 381.25 | 384.85 | 384.85 | -6.35 (-1.62%) | 8,201 |
| 13 Dec 2018 | INR | 406 | 408.8 | 388 | 391.2 | 391.2 | -5.45 (-1.37%) | 9,302 |
| 12 Dec 2018 | INR | 383.3 | 396.65 | 376.3 | 396.65 | 396.65 | +18.85 (+4.99%) | 5,802 |
| 11 Dec 2018 | INR | 353.5 | 384.6 | 353.5 | 377.8 | 377.8 | +9.9 (+2.69%) | 5,808 |
| 10 Dec 2018 | INR | 375.1 | 380 | 366.5 | 367.9 | 367.9 | -17.7 (-4.59%) | 9,003 |
| 7 Dec 2018 | INR | 373 | 389.95 | 373 | 385.6 | 385.6 | +2.45 (+0.64%) | 4,308 |
| 6 Dec 2018 | INR | 386.3 | 400 | 381.25 | 383.15 | 383.15 | -3.15 (-0.82%) | 5,384 |
| 5 Dec 2018 | INR | 392.05 | 399.5 | 383 | 386.3 | 386.3 | -13.2 (-3.30%) | 6,424 |
| 4 Dec 2018 | INR | 402.65 | 406.95 | 397 | 399.5 | 399.5 | -2.95 (-0.73%) | 4,678 |
| 3 Dec 2018 | INR | 416 | 416.85 | 400 | 402.45 | 402.45 | -13.45 (-3.23%) | 8,903 |
| 30 Nov 2018 | INR | 435.5 | 435.5 | 412.2 | 415.9 | 415.9 | +0.4 (+0.10%) | 32,382 |
| 29 Nov 2018 | INR | 407.9 | 415.5 | 398 | 415.5 | 415.5 | +19.75 (+4.99%) | 47,725 |
| 28 Nov 2018 | INR | 386.9 | 395.75 | 373.55 | 395.75 | 395.75 | +18.8 (+4.99%) | 16,150 |
| 27 Nov 2018 | INR | 390 | 395 | 373 | 376.95 | 376.95 | -11.65 (-3.00%) | 14,490 |
| 26 Nov 2018 | INR | 397 | 404.75 | 384.35 | 388.6 | 388.6 | -9 (-2.26%) | 18,565 |
| 22 Nov 2018 | INR | 425.95 | 429.5 | 395 | 397.6 | 397.6 | -12.95 (-3.15%) | 26,883 |
| 21 Nov 2018 | INR | 424 | 440 | 405.6 | 410.55 | 410.55 | -13.9 (-3.27%) | 27,815 |
| 20 Nov 2018 | INR | 424.45 | 452 | 424.45 | 424.45 | 424.45 | -22.3 (-4.99%) | 56,315 |
| 19 Nov 2018 | INR | 446.75 | 446.75 | 446.75 | 446.75 | 446.75 | -23.5 (-5.00%) | 1,513 |
| 16 Nov 2018 | INR | 470.25 | 470.25 | 470.25 | 470.25 | 470.25 | -24.75 (-5%) | 2,433 |
| 15 Nov 2018 | INR | 495 | 495 | 495 | 495 | 495 | -26.05 (-5.00%) | 1,898 |
| 14 Nov 2018 | INR | 551.7 | 558.7 | 515.9 | 521.05 | 521.05 | -22 (-4.05%) | 21,728 |
| 13 Nov 2018 | INR | 559.45 | 566.05 | 535.55 | 543.05 | 543.05 | -11.5 (-2.07%) | 13,136 |
| 12 Nov 2018 | INR | 561.05 | 576.9 | 547 | 554.55 | 554.55 | +5.1 (+0.93%) | 21,607 |
| 9 Nov 2018 | INR | 545.95 | 553.9 | 524.75 | 549.45 | 549.45 | +20.7 (+3.91%) | 6,179 |
| 7 Nov 2018 | INR | 526 | 538 | 512.4 | 528.75 | 528.75 | +7 (+1.34%) | 1,171 |
| 6 Nov 2018 | INR | 523.1 | 533.35 | 516 | 521.75 | 521.75 | -2.95 (-0.56%) | 2,692 |
| 5 Nov 2018 | INR | 541.95 | 541.95 | 522.25 | 524.7 | 524.7 | -11 (-2.05%) | 4,475 |
| 2 Nov 2018 | INR | 534.5 | 558.05 | 527 | 535.7 | 535.7 | +4.2 (+0.79%) | 16,035 |
| 1 Nov 2018 | INR | 534.95 | 549 | 521 | 531.5 | 531.5 | +5.15 (+0.98%) | 11,295 |
