| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 384.8 | 397 | 382 | 395.15 | 197.575 | +10.35 (+2.69%) | 7,532 |
| 13 Dec 2018 | INR | 387 | 396.95 | 382 | 384.8 | 192.4 | -1.7 (-0.44%) | 5,835 |
| 12 Dec 2018 | INR | 365.5 | 389 | 365.5 | 386.5 | 193.25 | +17.9 (+4.86%) | 4,862 |
| 11 Dec 2018 | INR | 350.1 | 372.5 | 350.1 | 368.6 | 184.3 | +7.4 (+2.05%) | 4,207 |
| 10 Dec 2018 | INR | 370 | 376.8 | 360 | 361.2 | 180.6 | -16.3 (-4.32%) | 6,224 |
| 7 Dec 2018 | INR | 380.1 | 389.8 | 371.6 | 377.5 | 188.75 | -4.35 (-1.14%) | 4,190 |
| 6 Dec 2018 | INR | 385 | 389.4 | 375 | 381.85 | 190.925 | -6.95 (-1.79%) | 3,287 |
| 5 Dec 2018 | INR | 399 | 399 | 385 | 388.8 | 194.4 | +3.05 (+0.79%) | 4,101 |
| 4 Dec 2018 | INR | 385 | 392 | 383.1 | 385.75 | 192.875 | +1.1 (+0.29%) | 2,589 |
| 3 Dec 2018 | INR | 400 | 400 | 383 | 384.65 | 192.325 | -2.65 (-0.68%) | 2,958 |
| 30 Nov 2018 | INR | 390.05 | 403.35 | 385 | 387.3 | 193.65 | -5.1 (-1.30%) | 3,437 |
| 29 Nov 2018 | INR | 390.05 | 408 | 390 | 392.4 | 196.2 | +0.2 (+0.05%) | 1,773 |
| 28 Nov 2018 | INR | 399 | 407.9 | 390.1 | 392.2 | 196.1 | -9.1 (-2.27%) | 5,108 |
| 27 Nov 2018 | INR | 410 | 410 | 395.55 | 401.3 | 200.65 | -4.2 (-1.04%) | 3,439 |
| 26 Nov 2018 | INR | 410 | 419.3 | 395.6 | 405.5 | 202.75 | +3 (+0.75%) | 10,436 |
| 22 Nov 2018 | INR | 393 | 423 | 391.6 | 402.5 | 201.25 | +11.15 (+2.85%) | 9,984 |
| 21 Nov 2018 | INR | 395 | 396 | 387.1 | 391.35 | 195.675 | -0.65 (-0.17%) | 5,493 |
| 20 Nov 2018 | INR | 401.25 | 401.25 | 388 | 392 | 196 | -9.25 (-2.31%) | 7,035 |
| 19 Nov 2018 | INR | 408.55 | 415.9 | 399 | 401.25 | 200.625 | -10.1 (-2.46%) | 10,959 |
| 16 Nov 2018 | INR | 423.95 | 423.95 | 409.9 | 411.35 | 205.675 | -6.95 (-1.66%) | 6,263 |
| 15 Nov 2018 | INR | 409 | 430.9 | 409 | 418.3 | 209.15 | -4.95 (-1.17%) | 8,484 |
| 14 Nov 2018 | INR | 435.9 | 435.9 | 420.2 | 423.25 | 211.625 | -4.85 (-1.13%) | 5,280 |
| 13 Nov 2018 | INR | 423.65 | 440 | 419 | 428.1 | 214.05 | -2.85 (-0.66%) | 7,574 |
| 12 Nov 2018 | INR | 446.95 | 446.95 | 430 | 430.95 | 215.475 | -12 (-2.71%) | 11,051 |
| 9 Nov 2018 | INR | 448.9 | 452 | 431 | 442.95 | 221.475 | +4.5 (+1.03%) | 20,774 |
| 7 Nov 2018 | INR | 446.7 | 450 | 435 | 438.45 | 219.225 | -0.55 (-0.13%) | 4,807 |
| 6 Nov 2018 | INR | 427.25 | 450 | 427.25 | 439 | 219.5 | +3 (+0.69%) | 8,060 |
| 5 Nov 2018 | INR | 437 | 454 | 425.95 | 436 | 218 | -4.5 (-1.02%) | 20,990 |
| 2 Nov 2018 | INR | 437 | 459.9 | 437 | 440.5 | 220.25 | +5.95 (+1.37%) | 26,805 |
| 1 Nov 2018 | INR | 403.9 | 442.85 | 398 | 434.55 | 217.275 | +40.3 (+10.22%) | 50,063 |
