| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 352 | 357 | 350.55 | 352.9 | 352.9 | -2.15 (-0.61%) | 24,077 |
| 13 Dec 2018 | INR | 357.65 | 364 | 352.55 | 355.05 | 355.05 | -3.8 (-1.06%) | 33,045 |
| 12 Dec 2018 | INR | 336 | 363.35 | 336 | 358.85 | 358.85 | +21.25 (+6.29%) | 60,487 |
| 11 Dec 2018 | INR | 340.95 | 346.1 | 335.2 | 337.6 | 337.6 | -3.8 (-1.11%) | 67,181 |
| 10 Dec 2018 | INR | 346 | 347.8 | 340.7 | 341.4 | 341.4 | -5.9 (-1.70%) | 11,383 |
| 7 Dec 2018 | INR | 344.5 | 351.8 | 344.5 | 347.3 | 347.3 | +1.15 (+0.33%) | 59,059 |
| 6 Dec 2018 | INR | 349.65 | 349.7 | 345.55 | 346.15 | 346.15 | -2.4 (-0.69%) | 16,939 |
| 5 Dec 2018 | INR | 347.45 | 351.5 | 347 | 348.55 | 348.55 | -1.8 (-0.51%) | 30,552 |
| 4 Dec 2018 | INR | 348 | 351.7 | 347.45 | 350.35 | 350.35 | -0.05 (-0.01%) | 26,395 |
| 3 Dec 2018 | INR | 359 | 362.85 | 348.3 | 350.4 | 350.4 | -11.85 (-3.27%) | 54,511 |
| 30 Nov 2018 | INR | 355.5 | 365.5 | 355.5 | 362.25 | 362.25 | +2.85 (+0.79%) | 22,676 |
| 29 Nov 2018 | INR | 356.5 | 365 | 354 | 359.4 | 359.4 | +2.9 (+0.81%) | 14,327 |
| 28 Nov 2018 | INR | 359.95 | 365 | 356.2 | 356.5 | 356.5 | -4.6 (-1.27%) | 10,088 |
| 27 Nov 2018 | INR | 369 | 370 | 360.3 | 361.1 | 361.1 | -6.55 (-1.78%) | 11,327 |
| 26 Nov 2018 | INR | 360.6 | 371.8 | 360.6 | 367.65 | 367.65 | +8.15 (+2.27%) | 73,671 |
| 22 Nov 2018 | INR | 356.95 | 361.3 | 354.4 | 359.5 | 359.5 | +6 (+1.70%) | 22,015 |
| 21 Nov 2018 | INR | 350.05 | 356.5 | 350.05 | 353.5 | 353.5 | -0.15 (-0.04%) | 13,687 |
| 20 Nov 2018 | INR | 351.1 | 354.9 | 347.95 | 353.65 | 353.65 | +0.1 (+0.03%) | 18,856 |
| 19 Nov 2018 | INR | 357 | 357 | 351.9 | 353.55 | 353.55 | -4.2 (-1.17%) | 5,463 |
| 16 Nov 2018 | INR | 350 | 361.7 | 350 | 357.75 | 357.75 | +4.4 (+1.25%) | 14,744 |
| 15 Nov 2018 | INR | 358 | 359.75 | 352.1 | 353.35 | 353.35 | -5.55 (-1.55%) | 10,088 |
| 14 Nov 2018 | INR | 364.95 | 364.95 | 358.1 | 358.9 | 358.9 | -2.7 (-0.75%) | 3,292 |
| 13 Nov 2018 | INR | 360.05 | 363.95 | 358.25 | 361.6 | 361.6 | +0.05 (+0.01%) | 35,229 |
| 12 Nov 2018 | INR | 357.95 | 368.8 | 357 | 361.55 | 361.55 | +6.8 (+1.92%) | 60,638 |
| 9 Nov 2018 | INR | 357 | 359 | 353.8 | 354.75 | 354.75 | -2.85 (-0.80%) | 6,482 |
| 7 Nov 2018 | INR | 361.9 | 362 | 356.2 | 357.6 | 357.6 | -0.6 (-0.17%) | 11,047 |
| 6 Nov 2018 | INR | 358.75 | 363 | 357.1 | 358.2 | 358.2 | -0.45 (-0.13%) | 12,129 |
| 5 Nov 2018 | INR | 361.95 | 365.1 | 358 | 358.65 | 358.65 | -3.6 (-0.99%) | 7,552 |
| 2 Nov 2018 | INR | 357 | 364 | 356.15 | 362.25 | 362.25 | +4.65 (+1.30%) | 88,719 |
| 1 Nov 2018 | INR | 365 | 365 | 354.5 | 357.6 | 357.6 | -4.65 (-1.28%) | 103,283 |
