| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 355.05 | 362 | 351 | 362 | 362 | +4.05 (+1.13%) | 1,725 |
| 13 Dec 2018 | INR | 354.7 | 358.05 | 350.75 | 357.95 | 357.95 | +10.9 (+3.14%) | 1,496 |
| 12 Dec 2018 | INR | 345.05 | 350.95 | 342.5 | 347.05 | 347.05 | -1.6 (-0.46%) | 1,523 |
| 11 Dec 2018 | INR | 350.6 | 355.45 | 342.4 | 348.65 | 348.65 | +3.15 (+0.91%) | 1,893 |
| 10 Dec 2018 | INR | 350.45 | 360 | 344.5 | 345.5 | 345.5 | -12.55 (-3.51%) | 4,000 |
| 7 Dec 2018 | INR | 351.1 | 363.95 | 347 | 358.05 | 358.05 | +7.25 (+2.07%) | 1,882 |
| 6 Dec 2018 | INR | 357.9 | 361.45 | 343 | 350.8 | 350.8 | -9.5 (-2.64%) | 4,014 |
| 5 Dec 2018 | INR | 366 | 366.05 | 360 | 360.3 | 360.3 | -7.65 (-2.08%) | 5,562 |
| 4 Dec 2018 | INR | 355.55 | 372 | 355.55 | 367.95 | 367.95 | +8.7 (+2.42%) | 3,715 |
| 3 Dec 2018 | INR | 342.05 | 367.4 | 336.3 | 359.25 | 359.25 | +22.25 (+6.60%) | 5,159 |
| 30 Nov 2018 | INR | 334.8 | 337.95 | 333.5 | 337 | 337 | +3.1 (+0.93%) | 1,893 |
| 29 Nov 2018 | INR | 334.55 | 338.55 | 332.1 | 333.9 | 333.9 | +0.2 (+0.06%) | 1,954 |
| 28 Nov 2018 | INR | 340.05 | 340.05 | 332.1 | 333.7 | 333.7 | -4.65 (-1.37%) | 8,418 |
| 27 Nov 2018 | INR | 341.7 | 347.15 | 335.1 | 338.35 | 338.35 | -3.7 (-1.08%) | 2,546 |
| 26 Nov 2018 | INR | 341.6 | 347.35 | 335.05 | 342.05 | 342.05 | +3.75 (+1.11%) | 5,072 |
| 22 Nov 2018 | INR | 337.25 | 345 | 336.9 | 338.3 | 338.3 | +1.05 (+0.31%) | 4,303 |
| 21 Nov 2018 | INR | 335.05 | 337.8 | 335.05 | 337.25 | 337.25 | +1.75 (+0.52%) | 2,492 |
| 20 Nov 2018 | INR | 336.3 | 339.85 | 335 | 335.5 | 335.5 | -2.4 (-0.71%) | 2,923 |
| 19 Nov 2018 | INR | 336 | 339.85 | 334.95 | 337.9 | 337.9 | +2.85 (+0.85%) | 4,462 |
| 16 Nov 2018 | INR | 333.95 | 344.95 | 332.5 | 335.05 | 335.05 | -2.75 (-0.81%) | 4,330 |
| 15 Nov 2018 | INR | 334.15 | 338.75 | 334.15 | 337.8 | 337.8 | +0.8 (+0.24%) | 642 |
| 14 Nov 2018 | INR | 340.05 | 340.05 | 331.55 | 337 | 337 | +0.2 (+0.06%) | 4,843 |
| 13 Nov 2018 | INR | 344.95 | 344.95 | 333 | 336.8 | 336.8 | -3.5 (-1.03%) | 3,018 |
| 12 Nov 2018 | INR | 334.9 | 344.85 | 334.9 | 340.3 | 340.3 | +4.85 (+1.45%) | 5,451 |
| 9 Nov 2018 | INR | 351.35 | 351.35 | 331.6 | 335.45 | 335.45 | -10.75 (-3.11%) | 6,261 |
| 7 Nov 2018 | INR | 336 | 349.95 | 333 | 346.2 | 346.2 | +14.6 (+4.40%) | 2,857 |
| 6 Nov 2018 | INR | 330.6 | 336 | 319.55 | 331.6 | 331.6 | -5.25 (-1.56%) | 14,001 |
| 5 Nov 2018 | INR | 360.1 | 365.75 | 326.5 | 336.85 | 336.85 | -25.25 (-6.97%) | 33,701 |
| 2 Nov 2018 | INR | 381.25 | 388 | 359 | 362.1 | 362.1 | -26.15 (-6.74%) | 8,268 |
| 1 Nov 2018 | INR | 386.15 | 390 | 373 | 388.25 | 388.25 | +1.3 (+0.34%) | 2,222 |
