| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 384.2 | 394.95 | 382.3 | 384.7 | 384.7 | -4.5 (-1.16%) | 49,798 |
| 14 Dec 2018 | INR | 396 | 399 | 385.15 | 389.2 | 389.2 | -6.25 (-1.58%) | 59,964 |
| 13 Dec 2018 | INR | 385.6 | 398.1 | 385.6 | 395.45 | 395.45 | +3.55 (+0.91%) | 56,527 |
| 12 Dec 2018 | INR | 387 | 395 | 381.4 | 391.9 | 391.9 | +5.7 (+1.48%) | 143,035 |
| 11 Dec 2018 | INR | 374 | 389.5 | 373.4 | 386.2 | 386.2 | +2.55 (+0.66%) | 33,545 |
| 10 Dec 2018 | INR | 380 | 386.5 | 372.5 | 383.65 | 383.65 | +1 (+0.26%) | 73,625 |
| 7 Dec 2018 | INR | 381 | 391.9 | 380.55 | 382.65 | 382.65 | -2.95 (-0.77%) | 31,615 |
| 6 Dec 2018 | INR | 386 | 392 | 380.05 | 385.6 | 385.6 | -4.25 (-1.09%) | 51,439 |
| 5 Dec 2018 | INR | 385 | 394 | 385 | 389.85 | 389.85 | +1 (+0.26%) | 53,611 |
| 4 Dec 2018 | INR | 394 | 399.8 | 386 | 388.85 | 388.85 | -5.15 (-1.31%) | 55,745 |
| 3 Dec 2018 | INR | 390 | 398.7 | 385.65 | 394 | 394 | +4.9 (+1.26%) | 72,784 |
| 30 Nov 2018 | INR | 389 | 392.45 | 380 | 389.1 | 389.1 | +2.7 (+0.70%) | 205,036 |
| 29 Nov 2018 | INR | 380 | 387.5 | 375.05 | 386.4 | 386.4 | +9.4 (+2.49%) | 73,796 |
| 28 Nov 2018 | INR | 362.5 | 379.8 | 362.5 | 377 | 377 | +9.65 (+2.63%) | 63,906 |
| 27 Nov 2018 | INR | 361.55 | 370 | 355.05 | 367.35 | 367.35 | +9.35 (+2.61%) | 61,163 |
| 26 Nov 2018 | INR | 370 | 375 | 354 | 358 | 358 | -12.65 (-3.41%) | 21,592 |
| 22 Nov 2018 | INR | 370 | 375 | 366 | 370.65 | 370.65 | +1.05 (+0.28%) | 38,986 |
| 21 Nov 2018 | INR | 354 | 387.6 | 354 | 369.6 | 369.6 | +10.5 (+2.92%) | 85,387 |
| 20 Nov 2018 | INR | 357 | 365 | 350.3 | 359.1 | 359.1 | -0.4 (-0.11%) | 52,775 |
| 19 Nov 2018 | INR | 358.5 | 364.4 | 356.15 | 359.5 | 359.5 | -2.8 (-0.77%) | 26,420 |
| 16 Nov 2018 | INR | 355 | 364.95 | 355 | 362.3 | 362.3 | +3.4 (+0.95%) | 102,341 |
| 15 Nov 2018 | INR | 352.2 | 363.6 | 351 | 358.9 | 358.9 | +3.6 (+1.01%) | 39,809 |
| 14 Nov 2018 | INR | 349.4 | 365 | 349.4 | 355.3 | 355.3 | +6.3 (+1.81%) | 37,246 |
| 13 Nov 2018 | INR | 359.5 | 359.95 | 340 | 349 | 349 | -11 (-3.06%) | 47,641 |
| 12 Nov 2018 | INR | 371 | 373 | 358.2 | 360 | 360 | -5.85 (-1.60%) | 46,418 |
| 9 Nov 2018 | INR | 339 | 373.95 | 336.3 | 365.85 | 365.85 | +26.95 (+7.95%) | 224,986 |
| 7 Nov 2018 | INR | 340 | 344.95 | 333.65 | 338.9 | 338.9 | +3.9 (+1.16%) | 17,463 |
| 6 Nov 2018 | INR | 328.9 | 343.2 | 321 | 335 | 335 | +9 (+2.76%) | 101,895 |
| 5 Nov 2018 | INR | 318 | 329.5 | 318 | 326 | 326 | +8.9 (+2.81%) | 51,931 |
| 2 Nov 2018 | INR | 311.1 | 325.95 | 311.1 | 317.1 | 317.1 | +0.6 (+0.19%) | 121,795 |
