| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 340 | 352.55 | 337.55 | 346.7 | 346.7 | +5.6 (+1.64%) | 10,572 |
| 13 Dec 2018 | INR | 328.1 | 347 | 325.5 | 341.1 | 341.1 | +13.65 (+4.17%) | 19,715 |
| 12 Dec 2018 | INR | 310 | 328.8 | 310 | 327.45 | 327.45 | +16.95 (+5.46%) | 9,607 |
| 11 Dec 2018 | INR | 306 | 312.7 | 304.95 | 310.5 | 310.5 | +6 (+1.97%) | 7,140 |
| 10 Dec 2018 | INR | 297.4 | 306 | 297.4 | 304.5 | 304.5 | +0.35 (+0.12%) | 2,368 |
| 7 Dec 2018 | INR | 301 | 307.45 | 297.7 | 304.15 | 304.15 | +4.55 (+1.52%) | 9,384 |
| 6 Dec 2018 | INR | 291.6 | 304.25 | 290 | 299.6 | 299.6 | +8.7 (+2.99%) | 12,138 |
| 5 Dec 2018 | INR | 292.8 | 298.8 | 288.9 | 290.9 | 290.9 | -3.95 (-1.34%) | 4,003 |
| 4 Dec 2018 | INR | 288.1 | 299.05 | 287.4 | 294.85 | 294.85 | +12.15 (+4.30%) | 2,971 |
| 3 Dec 2018 | INR | 288.1 | 288.1 | 278 | 282.7 | 282.7 | -2.55 (-0.89%) | 5,110 |
| 30 Nov 2018 | INR | 283.4 | 290.05 | 282.9 | 285.25 | 285.25 | +1.3 (+0.46%) | 5,332 |
| 29 Nov 2018 | INR | 285 | 285.75 | 283.05 | 283.95 | 283.95 | +1.4 (+0.50%) | 1,093 |
| 28 Nov 2018 | INR | 287.45 | 287.45 | 282 | 282.55 | 282.55 | -0.6 (-0.21%) | 3,983 |
| 27 Nov 2018 | INR | 284.5 | 305.25 | 277.45 | 283.15 | 283.15 | +4.1 (+1.47%) | 24,230 |
| 26 Nov 2018 | INR | 285.2 | 285.2 | 277.9 | 279.05 | 279.05 | -6.95 (-2.43%) | 10,023 |
| 22 Nov 2018 | INR | 283 | 286.5 | 281.7 | 286 | 286 | +2.5 (+0.88%) | 2,737 |
| 21 Nov 2018 | INR | 287.75 | 287.75 | 281.55 | 283.5 | 283.5 | -4 (-1.39%) | 837 |
| 20 Nov 2018 | INR | 283.8 | 288 | 283.8 | 287.5 | 287.5 | +5.85 (+2.08%) | 1,973 |
| 19 Nov 2018 | INR | 282 | 282.75 | 279.3 | 281.65 | 281.65 | +0.3 (+0.11%) | 1,427 |
| 16 Nov 2018 | INR | 281.05 | 284 | 278 | 281.35 | 281.35 | -2.3 (-0.81%) | 5,269 |
| 15 Nov 2018 | INR | 283.5 | 284.75 | 279.5 | 283.65 | 283.65 | +0.6 (+0.21%) | 3,218 |
| 14 Nov 2018 | INR | 293.2 | 293.2 | 282 | 283.05 | 283.05 | -8.55 (-2.93%) | 4,123 |
| 13 Nov 2018 | INR | 292.3 | 293.55 | 290.15 | 291.6 | 291.6 | -1 (-0.34%) | 3,857 |
| 12 Nov 2018 | INR | 297 | 297.9 | 288 | 292.6 | 292.6 | -5.25 (-1.76%) | 3,109 |
| 9 Nov 2018 | INR | 305 | 305 | 296.7 | 297.85 | 297.85 | -10.1 (-3.28%) | 3,339 |
| 7 Nov 2018 | INR | 299.9 | 309.95 | 299.9 | 307.95 | 307.95 | +9.85 (+3.30%) | 2,745 |
| 6 Nov 2018 | INR | 306 | 307.9 | 295.05 | 298.1 | 298.1 | -9 (-2.93%) | 4,931 |
| 5 Nov 2018 | INR | 310.95 | 313.6 | 305.7 | 307.1 | 307.1 | -1.35 (-0.44%) | 2,905 |
| 2 Nov 2018 | INR | 311.15 | 322 | 303.55 | 308.45 | 308.45 | +0.7 (+0.23%) | 6,292 |
| 1 Nov 2018 | INR | 312.5 | 312.5 | 305.45 | 307.75 | 307.75 | -3.95 (-1.27%) | 1,770 |
