| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 327.15 | 335.05 | 318.15 | 321.95 | 321.95 | -6.45 (-1.96%) | 117,299 |
| 14 Dec 2018 | INR | 333 | 333 | 326.45 | 328.4 | 328.4 | -4.6 (-1.38%) | 5,337 |
| 13 Dec 2018 | INR | 329.25 | 334.05 | 328 | 333 | 333 | +4.05 (+1.23%) | 13,176 |
| 12 Dec 2018 | INR | 320.05 | 330 | 320.05 | 328.95 | 328.95 | +10.05 (+3.15%) | 6,861 |
| 11 Dec 2018 | INR | 314.1 | 320.5 | 310.05 | 318.9 | 318.9 | +2.85 (+0.90%) | 10,176 |
| 10 Dec 2018 | INR | 320 | 322.7 | 314 | 316.05 | 316.05 | -4.5 (-1.40%) | 5,997 |
| 7 Dec 2018 | INR | 332 | 332.8 | 317.65 | 320.55 | 320.55 | -6.1 (-1.87%) | 42,584 |
| 6 Dec 2018 | INR | 337 | 337 | 325 | 326.65 | 326.65 | -3.05 (-0.93%) | 13,676 |
| 5 Dec 2018 | INR | 335 | 340.75 | 328 | 329.7 | 329.7 | -8.6 (-2.54%) | 23,202 |
| 4 Dec 2018 | INR | 340.95 | 340.95 | 336.9 | 338.3 | 338.3 | -2.65 (-0.78%) | 14,506 |
| 3 Dec 2018 | INR | 343.05 | 351 | 338.05 | 340.95 | 340.95 | -2.25 (-0.66%) | 25,051 |
| 30 Nov 2018 | INR | 350 | 357.7 | 340.15 | 343.2 | 343.2 | -6.7 (-1.91%) | 33,924 |
| 29 Nov 2018 | INR | 350 | 358.95 | 342.15 | 349.9 | 349.9 | +2.45 (+0.71%) | 151,814 |
| 28 Nov 2018 | INR | 339 | 364.75 | 324.3 | 347.45 | 347.45 | +12.05 (+3.59%) | 27,265 |
| 27 Nov 2018 | INR | 348.9 | 348.9 | 331.25 | 335.4 | 335.4 | -10.8 (-3.12%) | 5,915 |
| 26 Nov 2018 | INR | 355.05 | 361.45 | 343.5 | 346.2 | 346.2 | -6.05 (-1.72%) | 9,270 |
| 22 Nov 2018 | INR | 368.65 | 370 | 350 | 352.25 | 352.25 | -12.35 (-3.39%) | 15,433 |
| 21 Nov 2018 | INR | 364.2 | 374 | 360.2 | 364.6 | 364.6 | +1.9 (+0.52%) | 31,456 |
| 20 Nov 2018 | INR | 348.5 | 367 | 345.25 | 362.7 | 362.7 | +11.3 (+3.22%) | 28,878 |
| 19 Nov 2018 | INR | 345 | 355 | 335.15 | 351.4 | 351.4 | +8.05 (+2.34%) | 72,674 |
| 16 Nov 2018 | INR | 333 | 345 | 328.65 | 343.35 | 343.35 | +13.3 (+4.03%) | 442,368 |
| 15 Nov 2018 | INR | 345.6 | 349.95 | 325.5 | 330.05 | 330.05 | -18.75 (-5.38%) | 21,690 |
| 14 Nov 2018 | INR | 347.5 | 352.8 | 344.05 | 348.8 | 348.8 | +3.85 (+1.12%) | 18,517 |
| 13 Nov 2018 | INR | 341.7 | 347.85 | 338.05 | 344.95 | 344.95 | +3.25 (+0.95%) | 16,359 |
| 12 Nov 2018 | INR | 330.6 | 357.5 | 330.55 | 341.7 | 341.7 | +13.75 (+4.19%) | 39,253 |
| 9 Nov 2018 | INR | 319.45 | 339 | 311.35 | 327.95 | 327.95 | +16.7 (+5.37%) | 76,823 |
| 7 Nov 2018 | INR | 309.9 | 329.9 | 305 | 311.25 | 311.25 | +8.6 (+2.84%) | 11,220 |
| 6 Nov 2018 | INR | 302.05 | 305 | 297.7 | 302.65 | 302.65 | +1.45 (+0.48%) | 17,002 |
| 5 Nov 2018 | INR | 300 | 305 | 294.5 | 301.2 | 301.2 | +1.2 (+0.40%) | 14,874 |
| 2 Nov 2018 | INR | 300 | 305 | 298 | 300 | 300 | +1.95 (+0.65%) | 80,141 |
