| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 298.35 | 300.1 | 297.85 | 298.1 | 298.1 | -0.8 (-0.27%) | 2,121 |
| 13 Dec 2018 | INR | 302.7 | 303.4 | 298.35 | 298.9 | 298.9 | -1 (-0.33%) | 2,167 |
| 12 Dec 2018 | INR | 295.95 | 301.35 | 295.95 | 299.9 | 299.9 | +5.65 (+1.92%) | 3,015 |
| 11 Dec 2018 | INR | 296.6 | 296.6 | 290 | 294.25 | 294.25 | -4.9 (-1.64%) | 2,362 |
| 10 Dec 2018 | INR | 300.25 | 302.85 | 295.05 | 299.15 | 299.15 | -4.1 (-1.35%) | 101,411 |
| 7 Dec 2018 | INR | 301.65 | 304.75 | 297.65 | 303.25 | 303.25 | +0.9 (+0.30%) | 1,656 |
| 6 Dec 2018 | INR | 300.45 | 306.95 | 300 | 302.35 | 302.35 | +0.4 (+0.13%) | 1,992 |
| 5 Dec 2018 | INR | 303.2 | 304.7 | 300 | 301.95 | 301.95 | -0.6 (-0.20%) | 1,063 |
| 4 Dec 2018 | INR | 300.3 | 307.45 | 298 | 302.55 | 302.55 | +0.25 (+0.08%) | 2,667 |
| 3 Dec 2018 | INR | 297.8 | 303.15 | 297.8 | 302.3 | 302.3 | +4.5 (+1.51%) | 6,042 |
| 30 Nov 2018 | INR | 294.4 | 300 | 294.4 | 297.8 | 297.8 | +3.1 (+1.05%) | 5,681 |
| 29 Nov 2018 | INR | 292.2 | 297.45 | 290 | 294.7 | 294.7 | +4.6 (+1.59%) | 3,177 |
| 28 Nov 2018 | INR | 295 | 295 | 289.2 | 290.1 | 290.1 | -5.9 (-1.99%) | 2,145 |
| 27 Nov 2018 | INR | 308 | 308.05 | 293.5 | 296 | 296 | -1.1 (-0.37%) | 2,416 |
| 26 Nov 2018 | INR | 296.7 | 299.4 | 295.3 | 297.1 | 297.1 | -2 (-0.67%) | 2,591 |
| 22 Nov 2018 | INR | 301.6 | 302.15 | 297.6 | 299.1 | 299.1 | -2.55 (-0.85%) | 2,211 |
| 21 Nov 2018 | INR | 303.7 | 305.15 | 301 | 301.65 | 301.65 | -5.3 (-1.73%) | 1,631 |
| 20 Nov 2018 | INR | 302.05 | 309.75 | 302.05 | 306.95 | 306.95 | -3.15 (-1.02%) | 1,364 |
| 19 Nov 2018 | INR | 308.2 | 311 | 307.95 | 310.1 | 310.1 | +0.4 (+0.13%) | 3,522 |
| 16 Nov 2018 | INR | 312.15 | 313.8 | 308.5 | 309.7 | 309.7 | +1.65 (+0.54%) | 2,605 |
| 15 Nov 2018 | INR | 307.4 | 309.3 | 305.65 | 308.05 | 308.05 | -2.1 (-0.68%) | 2,005 |
| 14 Nov 2018 | INR | 309.8 | 313.25 | 309.3 | 310.15 | 310.15 | +4.6 (+1.51%) | 4,957 |
| 13 Nov 2018 | INR | 304.55 | 308.55 | 304.2 | 305.55 | 305.55 | -3.7 (-1.20%) | 2,892 |
| 12 Nov 2018 | INR | 307.35 | 314.5 | 301.6 | 309.25 | 309.25 | +1.05 (+0.34%) | 2,234 |
| 9 Nov 2018 | INR | 305 | 311.65 | 304 | 308.2 | 308.2 | -4.15 (-1.33%) | 2,541 |
| 7 Nov 2018 | INR | 302.1 | 314.95 | 302.1 | 312.35 | 312.35 | +3.7 (+1.20%) | 2,110 |
| 6 Nov 2018 | INR | 307.75 | 309.9 | 301.35 | 308.65 | 308.65 | +0.35 (+0.11%) | 3,797 |
| 5 Nov 2018 | INR | 305 | 314.9 | 305 | 308.3 | 308.3 | -1.2 (-0.39%) | 5,972 |
| 2 Nov 2018 | INR | 315 | 315.75 | 308 | 309.5 | 309.5 | -4.95 (-1.57%) | 10,364 |
| 1 Nov 2018 | INR | 309.85 | 318 | 309.7 | 314.45 | 314.45 | +7.65 (+2.49%) | 10,363 |
