| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2018 | INR | 365 | 401.8 | 363 | 367.05 | 367.05 | -0.4 (-0.11%) | 348 |
| 10 Dec 2018 | INR | 370 | 370 | 367 | 367.45 | 367.45 | -5.85 (-1.57%) | 203 |
| 7 Dec 2018 | INR | 373 | 373.4 | 373 | 373.3 | 373.3 | +0.51 (+0.14%) | 27 |
| 6 Dec 2018 | INR | 373.3 | 375.45 | 371.4 | 372.79 | 372.79 | -2.55 (-0.68%) | 193 |
| 5 Dec 2018 | INR | 378 | 380.9 | 375.01 | 375.34 | 375.34 | -3.66 (-0.97%) | 37 |
| 4 Dec 2018 | INR | 380 | 381.9 | 378 | 379 | 379 | -4.6 (-1.20%) | 189 |
| 3 Dec 2018 | INR | 380 | 383.9 | 380 | 383.6 | 383.6 | +3.72 (+0.98%) | 36 |
| 30 Nov 2018 | INR | 380 | 398 | 379.2 | 379.88 | 379.88 | +5.98 (+1.60%) | 223 |
| 29 Nov 2018 | INR | 380 | 380 | 373.01 | 373.9 | 373.9 | -0.1 (-0.03%) | 79 |
| 28 Nov 2018 | INR | 374.8 | 379.75 | 374 | 374 | 374 | -1 (-0.27%) | 68 |
| 27 Nov 2018 | INR | 369.8 | 378.8 | 366.02 | 375 | 375 | +5.2 (+1.41%) | 38 |
| 26 Nov 2018 | INR | 379 | 379 | 369.75 | 369.8 | 369.8 | +2.33 (+0.63%) | 14 |
| 22 Nov 2018 | INR | 373 | 373 | 367 | 367.47 | 367.47 | -2.23 (-0.60%) | 15 |
| 21 Nov 2018 | INR | 372 | 372 | 369.7 | 369.7 | 369.7 | -1.3 (-0.35%) | 18 |
| 20 Nov 2018 | INR | 378 | 378 | 371 | 371 | 371 | -2.33 (-0.62%) | 200 |
| 19 Nov 2018 | INR | 380 | 384 | 371.05 | 373.33 | 373.33 | +0.58 (+0.16%) | 8 |
| 16 Nov 2018 | INR | 371.5 | 372.8 | 371 | 372.75 | 372.75 | +2.75 (+0.74%) | 44 |
| 15 Nov 2018 | INR | 379 | 379 | 368 | 370 | 370 | +2 (+0.54%) | 96 |
| 14 Nov 2018 | INR | 379 | 379 | 367.1 | 368 | 368 | +3 (+0.82%) | 39 |
| 13 Nov 2018 | INR | 365 | 365 | 362 | 365 | 365 | +0.02 (+0.01%) | 682 |
| 12 Nov 2018 | INR | 355 | 365 | 355 | 364.98 | 364.98 | -0.01 (0.0%) | 51 |
| 9 Nov 2018 | INR | 364.99 | 365 | 364.99 | 364.99 | 364.99 | -0.01 (0.0%) | 93 |
| 7 Nov 2018 | INR | 362 | 365 | 362 | 365 | 365 | +4 (+1.11%) | 49 |
| 6 Nov 2018 | INR | 368 | 368 | 361 | 361 | 361 | -3.98 (-1.09%) | 74 |
| 5 Nov 2018 | INR | 364.74 | 365 | 360.05 | 364.98 | 364.98 | +0.23 (+0.06%) | 38 |
| 2 Nov 2018 | INR | 358 | 364.75 | 358 | 364.75 | 364.75 | +6.75 (+1.89%) | 383 |
| 1 Nov 2018 | INR | 358 | 358 | 358 | 358 | 358 | -1.7 (-0.47%) | 15 |
| 31 Oct 2018 | INR | 359.6 | 360 | 353 | 359.7 | 359.7 | +0.1 (+0.03%) | 123 |
| 30 Oct 2018 | INR | 360 | 360 | 359.6 | 359.6 | 359.6 | -0.19 (-0.05%) | 52 |
| 29 Oct 2018 | INR | 359.79 | 359.8 | 354 | 359.79 | 359.79 | +6.74 (+1.91%) | 26 |
