| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 267.1 | 275.1 | 264.25 | 265.1 | 265.1 | -5.4 (-2.00%) | 9,902 |
| 13 Dec 2018 | INR | 280.7 | 285 | 269 | 270.5 | 270.5 | -9.6 (-3.43%) | 9,273 |
| 12 Dec 2018 | INR | 269.3 | 284 | 269.3 | 280.1 | 280.1 | +12.3 (+4.59%) | 30,578 |
| 11 Dec 2018 | INR | 256.35 | 271 | 256 | 267.8 | 267.8 | +6.2 (+2.37%) | 7,393 |
| 10 Dec 2018 | INR | 275 | 275.05 | 260.6 | 261.6 | 261.6 | -13.45 (-4.89%) | 12,896 |
| 7 Dec 2018 | INR | 274.15 | 279.35 | 273 | 275.05 | 275.05 | -2.9 (-1.04%) | 4,073 |
| 6 Dec 2018 | INR | 277.7 | 280.4 | 277 | 277.95 | 277.95 | -5.35 (-1.89%) | 4,241 |
| 5 Dec 2018 | INR | 291.3 | 294 | 280.15 | 283.3 | 283.3 | -8.05 (-2.76%) | 15,767 |
| 4 Dec 2018 | INR | 289.4 | 297 | 287 | 291.35 | 291.35 | +12.6 (+4.52%) | 34,061 |
| 3 Dec 2018 | INR | 274.3 | 280.95 | 270.7 | 278.75 | 278.75 | +5.15 (+1.88%) | 10,023 |
| 30 Nov 2018 | INR | 282 | 283.45 | 271.9 | 273.6 | 273.6 | -7.5 (-2.67%) | 12,034 |
| 29 Nov 2018 | INR | 286.1 | 287.6 | 280.05 | 281.1 | 281.1 | -2.75 (-0.97%) | 4,450 |
| 28 Nov 2018 | INR | 284.65 | 289 | 282.65 | 283.85 | 283.85 | -1.3 (-0.46%) | 4,861 |
| 27 Nov 2018 | INR | 289 | 289 | 284.45 | 285.15 | 285.15 | -4.65 (-1.60%) | 5,134 |
| 26 Nov 2018 | INR | 291.15 | 296.35 | 287.35 | 289.8 | 289.8 | +3.85 (+1.35%) | 11,786 |
| 22 Nov 2018 | INR | 291.05 | 291.95 | 285 | 285.95 | 285.95 | -7.4 (-2.52%) | 5,477 |
| 21 Nov 2018 | INR | 300 | 300 | 291.6 | 293.35 | 293.35 | -8.6 (-2.85%) | 4,662 |
| 20 Nov 2018 | INR | 304.15 | 308.15 | 301 | 301.95 | 301.95 | -8.4 (-2.71%) | 8,650 |
| 19 Nov 2018 | INR | 314.65 | 316 | 307.85 | 310.35 | 310.35 | -2.15 (-0.69%) | 4,811 |
| 16 Nov 2018 | INR | 319.65 | 320.5 | 310.65 | 312.5 | 312.5 | -4.05 (-1.28%) | 22,079 |
| 15 Nov 2018 | INR | 311.8 | 318.55 | 305.95 | 316.55 | 316.55 | +5.3 (+1.70%) | 8,956 |
| 14 Nov 2018 | INR | 313.6 | 319 | 308.55 | 311.25 | 311.25 | +0.4 (+0.13%) | 13,530 |
| 13 Nov 2018 | INR | 307.1 | 314.2 | 304.25 | 310.85 | 310.85 | +2.15 (+0.70%) | 12,587 |
| 12 Nov 2018 | INR | 310 | 315 | 305.65 | 308.7 | 308.7 | +9.6 (+3.21%) | 18,036 |
| 9 Nov 2018 | INR | 302.5 | 302.5 | 297 | 299.1 | 299.1 | -1.6 (-0.53%) | 4,459 |
| 7 Nov 2018 | INR | 300 | 303.5 | 297.6 | 300.7 | 300.7 | +2.6 (+0.87%) | 1,330 |
| 6 Nov 2018 | INR | 302 | 305.2 | 296.35 | 298.1 | 298.1 | -3.45 (-1.14%) | 7,503 |
| 5 Nov 2018 | INR | 309.8 | 310.35 | 298.25 | 301.55 | 301.55 | -0.15 (-0.05%) | 11,423 |
| 2 Nov 2018 | INR | 287.7 | 311 | 287.7 | 301.7 | 301.7 | +17.6 (+6.20%) | 21,349 |
| 1 Nov 2018 | INR | 284.5 | 286.35 | 280.9 | 284.1 | 284.1 | +2.55 (+0.91%) | 8,373 |
