| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 321 | 328.25 | 317.9 | 321.4 | 321.4 | +0.1 (+0.03%) | 132,373 |
| 13 Dec 2018 | INR | 322.5 | 332 | 318.2 | 321.3 | 321.3 | +0.95 (+0.30%) | 220,729 |
| 12 Dec 2018 | INR | 308.75 | 324.5 | 307.5 | 320.35 | 320.35 | +13.45 (+4.38%) | 281,673 |
| 11 Dec 2018 | INR | 298.2 | 308.35 | 297.2 | 306.9 | 306.9 | +3.5 (+1.15%) | 312,247 |
| 10 Dec 2018 | INR | 306.1 | 309.55 | 301.75 | 303.4 | 303.4 | -10.35 (-3.30%) | 139,568 |
| 7 Dec 2018 | INR | 316.1 | 319.95 | 311.25 | 313.75 | 313.75 | -0.95 (-0.30%) | 174,029 |
| 6 Dec 2018 | INR | 320 | 321.5 | 312.55 | 314.7 | 314.7 | -9.2 (-2.84%) | 214,460 |
| 5 Dec 2018 | INR | 329.5 | 331.35 | 321.95 | 323.9 | 323.9 | -8.75 (-2.63%) | 159,266 |
| 4 Dec 2018 | INR | 334.4 | 336.85 | 331.2 | 332.65 | 332.65 | -1.6 (-0.48%) | 103,064 |
| 3 Dec 2018 | INR | 340.25 | 341.75 | 331.1 | 334.25 | 334.25 | -3.65 (-1.08%) | 223,591 |
| 30 Nov 2018 | INR | 336.6 | 344.75 | 334.3 | 337.9 | 337.9 | +2.75 (+0.82%) | 257,401 |
| 29 Nov 2018 | INR | 337.85 | 340.9 | 333 | 335.15 | 335.15 | -0.55 (-0.16%) | 125,867 |
| 28 Nov 2018 | INR | 336.7 | 341.3 | 334.2 | 335.7 | 335.7 | -0.15 (-0.04%) | 131,459 |
| 27 Nov 2018 | INR | 337.2 | 338.65 | 332.8 | 335.85 | 335.85 | -1.25 (-0.37%) | 102,026 |
| 26 Nov 2018 | INR | 345.9 | 346.6 | 335.45 | 337.1 | 337.1 | -6.75 (-1.96%) | 97,502 |
| 22 Nov 2018 | INR | 346.3 | 353 | 343.2 | 343.85 | 343.85 | -3.15 (-0.91%) | 126,151 |
| 21 Nov 2018 | INR | 346 | 350.9 | 342.6 | 347 | 347 | +1.5 (+0.43%) | 161,802 |
| 20 Nov 2018 | INR | 350.4 | 351.7 | 344.5 | 345.5 | 345.5 | -8.35 (-2.36%) | 124,338 |
| 19 Nov 2018 | INR | 352.7 | 359.8 | 348 | 353.85 | 353.85 | +2.55 (+0.73%) | 277,285 |
| 16 Nov 2018 | INR | 348.95 | 355.4 | 342.2 | 351.3 | 351.3 | +4.05 (+1.17%) | 233,139 |
| 15 Nov 2018 | INR | 350 | 351 | 344.1 | 347.25 | 347.25 | -3.8 (-1.08%) | 97,538 |
| 14 Nov 2018 | INR | 351.3 | 359 | 345.15 | 351.05 | 351.05 | +2.9 (+0.83%) | 231,906 |
| 13 Nov 2018 | INR | 350.9 | 351.35 | 342.75 | 348.15 | 348.15 | -3.25 (-0.92%) | 191,361 |
| 12 Nov 2018 | INR | 352.8 | 356.8 | 349 | 351.4 | 351.4 | +1.25 (+0.36%) | 238,529 |
| 9 Nov 2018 | INR | 350.2 | 357.7 | 346.1 | 350.15 | 350.15 | -2.85 (-0.81%) | 166,038 |
| 7 Nov 2018 | INR | 357.9 | 357.9 | 352 | 353 | 353 | -2.65 (-0.75%) | 37,264 |
| 6 Nov 2018 | INR | 343.05 | 368 | 343.05 | 355.65 | 355.65 | +14 (+4.10%) | 750,535 |
| 5 Nov 2018 | INR | 344.7 | 344.7 | 337 | 341.65 | 341.65 | -1.6 (-0.47%) | 109,557 |
| 2 Nov 2018 | INR | 341.95 | 351.5 | 340 | 343.25 | 343.25 | +6.35 (+1.88%) | 291,522 |
| 1 Nov 2018 | INR | 333.95 | 341.9 | 331.15 | 336.9 | 336.9 | +5.9 (+1.78%) | 251,883 |
