| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 386.36 | 398.8 | 384.1 | 388.86 | 388.86 | +2.56 (+0.66%) | 31,494 |
| 13 Dec 2018 | INR | 404.9 | 408.04 | 384.5 | 386.3 | 386.3 | -11.7 (-2.94%) | 46,778 |
| 12 Dec 2018 | INR | 367 | 401.3 | 361.4 | 398 | 398 | +33.14 (+9.08%) | 118,400 |
| 11 Dec 2018 | INR | 350 | 369.9 | 348.6 | 364.86 | 364.86 | +8.96 (+2.52%) | 34,310 |
| 10 Dec 2018 | INR | 367.04 | 370 | 353 | 355.9 | 355.9 | -13.14 (-3.56%) | 26,392 |
| 7 Dec 2018 | INR | 380.6 | 384.8 | 365 | 369.04 | 369.04 | -7.92 (-2.10%) | 19,606 |
| 6 Dec 2018 | INR | 381.3 | 385.9 | 375 | 376.96 | 376.96 | -4.34 (-1.14%) | 21,572 |
| 5 Dec 2018 | INR | 387.4 | 388.46 | 378.7 | 381.3 | 381.3 | -7.16 (-1.84%) | 17,626 |
| 4 Dec 2018 | INR | 393 | 399 | 386.6 | 388.46 | 388.46 | +7.2 (+1.89%) | 69,460 |
| 3 Dec 2018 | INR | 387.04 | 393 | 380 | 381.26 | 381.26 | -5.6 (-1.45%) | 29,316 |
| 30 Nov 2018 | INR | 385.7 | 398 | 382.54 | 386.86 | 386.86 | +1.22 (+0.32%) | 41,774 |
| 29 Nov 2018 | INR | 382.96 | 392 | 377.5 | 385.64 | 385.64 | +3.6 (+0.94%) | 31,384 |
| 28 Nov 2018 | INR | 404 | 408 | 381.9 | 382.04 | 382.04 | -19.92 (-4.96%) | 58,478 |
| 27 Nov 2018 | INR | 384.7 | 401.96 | 380 | 401.96 | 401.96 | +19.1 (+4.99%) | 77,844 |
| 26 Nov 2018 | INR | 399.8 | 403.5 | 380.1 | 382.86 | 382.86 | -14.64 (-3.68%) | 38,912 |
| 22 Nov 2018 | INR | 402.64 | 410 | 394.36 | 397.5 | 397.5 | -1.3 (-0.33%) | 49,550 |
| 21 Nov 2018 | INR | 409.9 | 411.9 | 398 | 398.8 | 398.8 | -6.4 (-1.58%) | 45,080 |
| 20 Nov 2018 | INR | 415.5 | 422.9 | 401.26 | 405.2 | 405.2 | -10.76 (-2.59%) | 52,638 |
| 19 Nov 2018 | INR | 400.14 | 422.9 | 400.14 | 415.96 | 415.96 | +2.36 (+0.57%) | 55,322 |
| 16 Nov 2018 | INR | 427.4 | 430.46 | 410.1 | 413.6 | 413.6 | -13.16 (-3.08%) | 38,650 |
| 15 Nov 2018 | INR | 425 | 442.7 | 423.1 | 426.76 | 426.76 | -7.94 (-1.83%) | 86,322 |
| 14 Nov 2018 | INR | 446.3 | 457.3 | 430.9 | 434.7 | 434.7 | -6.5 (-1.47%) | 160,464 |
| 13 Nov 2018 | INR | 459 | 459 | 437.86 | 441.2 | 441.2 | -10.76 (-2.38%) | 150,286 |
| 12 Nov 2018 | INR | 445 | 451.96 | 441.1 | 451.96 | 451.96 | +21.5 (+4.99%) | 165,504 |
| 9 Nov 2018 | INR | 429 | 435 | 421 | 430.46 | 430.46 | +13.82 (+3.32%) | 101,418 |
| 7 Nov 2018 | INR | 412 | 420 | 410.3 | 416.64 | 416.64 | +6.34 (+1.55%) | 30,224 |
| 6 Nov 2018 | INR | 404.54 | 428.96 | 399 | 410.3 | 410.3 | -4.1 (-0.99%) | 129,912 |
| 5 Nov 2018 | INR | 425.26 | 425.26 | 414.4 | 414.4 | 414.4 | -21.8 (-5.00%) | 117,892 |
| 2 Nov 2018 | INR | 455 | 462 | 436.2 | 436.2 | 436.2 | -22.94 (-5.00%) | 268,570 |
| 1 Nov 2018 | INR | 483.6 | 499 | 457.2 | 459.14 | 459.14 | -22.12 (-4.60%) | 290,264 |
