| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 349 | 357.1 | 346.05 | 353.5 | 353.5 | +3.7 (+1.06%) | 157,416 |
| 13 Dec 2018 | INR | 343.2 | 357.25 | 343.2 | 349.8 | 349.8 | +5.95 (+1.73%) | 168,196 |
| 12 Dec 2018 | INR | 344.5 | 347.95 | 340.5 | 343.85 | 343.85 | +4.05 (+1.19%) | 126,047 |
| 11 Dec 2018 | INR | 340 | 345.35 | 336 | 339.8 | 339.8 | -5.05 (-1.46%) | 164,059 |
| 10 Dec 2018 | INR | 344.9 | 350 | 340.1 | 344.85 | 344.85 | -2.65 (-0.76%) | 135,878 |
| 7 Dec 2018 | INR | 351 | 352 | 344.55 | 347.5 | 347.5 | -3.5 (-1.00%) | 120,494 |
| 6 Dec 2018 | INR | 346 | 354 | 343.45 | 351 | 351 | +2.85 (+0.82%) | 92,117 |
| 5 Dec 2018 | INR | 349 | 352.85 | 343.3 | 348.15 | 348.15 | -3.05 (-0.87%) | 80,027 |
| 4 Dec 2018 | INR | 343.7 | 355 | 341.6 | 351.2 | 351.2 | +8.1 (+2.36%) | 116,139 |
| 3 Dec 2018 | INR | 337.9 | 354.4 | 331.15 | 343.1 | 343.1 | +5.9 (+1.75%) | 196,737 |
| 30 Nov 2018 | INR | 341.8 | 353.45 | 326.85 | 337.2 | 337.2 | -2.65 (-0.78%) | 754,505 |
| 29 Nov 2018 | INR | 347 | 349.95 | 337 | 339.85 | 339.85 | -6.3 (-1.82%) | 133,951 |
| 28 Nov 2018 | INR | 351.65 | 351.9 | 342.05 | 346.15 | 346.15 | -9.65 (-2.71%) | 136,429 |
| 27 Nov 2018 | INR | 352.4 | 364.3 | 348.5 | 355.8 | 355.8 | +1.25 (+0.35%) | 295,464 |
| 26 Nov 2018 | INR | 351.1 | 357 | 350 | 354.55 | 354.55 | +4.55 (+1.30%) | 114,493 |
| 22 Nov 2018 | INR | 351 | 356.6 | 346.55 | 350 | 350 | -2.9 (-0.82%) | 144,914 |
| 21 Nov 2018 | INR | 357.5 | 368.5 | 349.05 | 352.9 | 352.9 | -9.3 (-2.57%) | 239,137 |
| 20 Nov 2018 | INR | 357.9 | 373.2 | 353.65 | 362.2 | 362.2 | +2.4 (+0.67%) | 300,842 |
| 19 Nov 2018 | INR | 350 | 363.9 | 348.65 | 359.8 | 359.8 | +11.95 (+3.44%) | 250,925 |
| 16 Nov 2018 | INR | 349.35 | 350 | 342.05 | 347.85 | 347.85 | +0.35 (+0.10%) | 126,790 |
| 15 Nov 2018 | INR | 341.05 | 351 | 339.15 | 347.5 | 347.5 | +7 (+2.06%) | 189,274 |
| 14 Nov 2018 | INR | 329 | 351.7 | 327.35 | 340.5 | 340.5 | +15.5 (+4.77%) | 593,074 |
| 13 Nov 2018 | INR | 333 | 333 | 323.05 | 325 | 325 | -9.7 (-2.90%) | 111,490 |
| 12 Nov 2018 | INR | 342 | 347.65 | 331.2 | 334.7 | 334.7 | -5.15 (-1.52%) | 107,616 |
| 9 Nov 2018 | INR | 346.6 | 346.6 | 333.2 | 339.85 | 339.85 | -3.95 (-1.15%) | 97,240 |
| 7 Nov 2018 | INR | 337.8 | 349 | 335.05 | 343.8 | 343.8 | +9.25 (+2.76%) | 80,100 |
| 6 Nov 2018 | INR | 342.8 | 345.4 | 333.2 | 334.55 | 334.55 | -8.25 (-2.41%) | 88,893 |
| 5 Nov 2018 | INR | 346.9 | 351 | 338.1 | 342.8 | 342.8 | -5.25 (-1.51%) | 135,708 |
| 2 Nov 2018 | INR | 340.5 | 356.6 | 340.5 | 348.05 | 348.05 | +8.6 (+2.53%) | 189,876 |
| 1 Nov 2018 | INR | 323.1 | 344.2 | 321.8 | 339.45 | 339.45 | +15.3 (+4.72%) | 194,866 |
