| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 331.25 | 347.75 | 330.95 | 343.85 | 343.85 | +9 (+2.69%) | 312,953 |
| 13 Dec 2018 | INR | 330 | 337.2 | 329.9 | 334.85 | 334.85 | +5.4 (+1.64%) | 184,982 |
| 12 Dec 2018 | INR | 325.9 | 330.8 | 324.3 | 329.45 | 329.45 | +3.45 (+1.06%) | 464,979 |
| 11 Dec 2018 | INR | 327.9 | 329.45 | 321.5 | 326 | 326 | -4.25 (-1.29%) | 498,318 |
| 10 Dec 2018 | INR | 319.1 | 332.65 | 317.7 | 330.25 | 330.25 | +5.25 (+1.62%) | 507,865 |
| 7 Dec 2018 | INR | 329.95 | 330.7 | 321.95 | 325 | 325 | +0.2 (+0.06%) | 299,695 |
| 6 Dec 2018 | INR | 328.1 | 331.5 | 323.25 | 324.8 | 324.8 | -4 (-1.22%) | 253,391 |
| 5 Dec 2018 | INR | 332 | 338.65 | 326 | 328.8 | 328.8 | -4.8 (-1.44%) | 602,173 |
| 4 Dec 2018 | INR | 321.1 | 334.85 | 320.85 | 333.6 | 333.6 | +9.55 (+2.95%) | 472,110 |
| 3 Dec 2018 | INR | 323 | 334.45 | 318.1 | 324.05 | 324.05 | +1.05 (+0.33%) | 517,856 |
| 30 Nov 2018 | INR | 326.15 | 331.7 | 320 | 323 | 323 | -6.65 (-2.02%) | 324,710 |
| 29 Nov 2018 | INR | 329.8 | 332 | 325.4 | 329.65 | 329.65 | +8.2 (+2.55%) | 369,237 |
| 28 Nov 2018 | INR | 335.5 | 335.5 | 319.15 | 321.45 | 321.45 | -12.85 (-3.84%) | 337,019 |
| 27 Nov 2018 | INR | 326.1 | 335.9 | 322.5 | 334.3 | 334.3 | +8.2 (+2.51%) | 597,706 |
| 26 Nov 2018 | INR | 328.55 | 332.9 | 323.65 | 326.1 | 326.1 | +5.55 (+1.73%) | 444,787 |
| 22 Nov 2018 | INR | 326.2 | 327.9 | 318 | 320.55 | 320.55 | -5.55 (-1.70%) | 293,094 |
| 21 Nov 2018 | INR | 335.55 | 342 | 324 | 326.1 | 326.1 | +3.5 (+1.08%) | 1,708,170 |
| 20 Nov 2018 | INR | 323.2 | 330 | 321.2 | 322.6 | 322.6 | -0.2 (-0.06%) | 319,708 |
| 19 Nov 2018 | INR | 319.1 | 325.8 | 317 | 322.8 | 322.8 | +0.3 (+0.09%) | 227,282 |
| 16 Nov 2018 | INR | 320.1 | 325.3 | 316 | 322.5 | 322.5 | +1.2 (+0.37%) | 416,190 |
| 15 Nov 2018 | INR | 310 | 324 | 308.6 | 321.3 | 321.3 | +4.75 (+1.50%) | 534,105 |
| 14 Nov 2018 | INR | 312.05 | 329.35 | 312.05 | 316.55 | 316.55 | +13.7 (+4.52%) | 1,086,424 |
| 13 Nov 2018 | INR | 293.65 | 304.5 | 293.65 | 302.85 | 302.85 | +11.65 (+4.00%) | 445,100 |
| 12 Nov 2018 | INR | 296.5 | 300.7 | 289.65 | 291.2 | 291.2 | -5.55 (-1.87%) | 277,491 |
| 9 Nov 2018 | INR | 294.9 | 297.7 | 290.45 | 296.75 | 296.75 | +7.55 (+2.61%) | 351,944 |
| 7 Nov 2018 | INR | 289.9 | 290 | 288.1 | 289.2 | 289.2 | +4.1 (+1.44%) | 52,244 |
| 6 Nov 2018 | INR | 291.9 | 294.3 | 284.35 | 285.1 | 285.1 | -6.85 (-2.35%) | 243,087 |
| 5 Nov 2018 | INR | 304.4 | 304.4 | 290.2 | 291.95 | 291.95 | -10.25 (-3.39%) | 269,421 |
| 2 Nov 2018 | INR | 294 | 307.2 | 290 | 302.2 | 302.2 | +18.95 (+6.69%) | 893,771 |
| 1 Nov 2018 | INR | 277.9 | 284.7 | 275.5 | 283.25 | 283.25 | +8.55 (+3.11%) | 395,058 |
