| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | INR | 287.85 | 296.9 | 286.9 | 295.05 | 295.05 | +9.95 (+3.49%) | 18,385 |
| 11 Dec 2018 | INR | 276.85 | 286.55 | 275 | 285.1 | 285.1 | +3.4 (+1.21%) | 44,964 |
| 10 Dec 2018 | INR | 290 | 291 | 279.6 | 281.7 | 281.7 | -13.35 (-4.52%) | 14,278 |
| 7 Dec 2018 | INR | 290.9 | 299.15 | 290.9 | 295.05 | 295.05 | +1.9 (+0.65%) | 9,951 |
| 6 Dec 2018 | INR | 298 | 300 | 291.15 | 293.15 | 293.15 | -6.05 (-2.02%) | 7,668 |
| 5 Dec 2018 | INR | 297.6 | 304.05 | 296 | 299.2 | 299.2 | -0.2 (-0.07%) | 15,398 |
| 4 Dec 2018 | INR | 298.15 | 304.5 | 297.15 | 299.4 | 299.4 | +0.7 (+0.23%) | 17,234 |
| 3 Dec 2018 | INR | 300.9 | 301.8 | 295 | 298.7 | 298.7 | +2.5 (+0.84%) | 19,537 |
| 30 Nov 2018 | INR | 289.55 | 297.85 | 287 | 296.2 | 296.2 | +10.75 (+3.77%) | 18,763 |
| 29 Nov 2018 | INR | 287.2 | 290.3 | 284.4 | 285.45 | 285.45 | +3.8 (+1.35%) | 19,783 |
| 28 Nov 2018 | INR | 280.4 | 287.4 | 279 | 281.65 | 281.65 | +3.2 (+1.15%) | 21,743 |
| 27 Nov 2018 | INR | 278.4 | 284.25 | 276.6 | 278.45 | 278.45 | +2.1 (+0.76%) | 11,100 |
| 26 Nov 2018 | INR | 280.05 | 280.3 | 275.05 | 276.35 | 276.35 | -3.35 (-1.20%) | 22,437 |
| 22 Nov 2018 | INR | 286.2 | 290.3 | 277 | 279.7 | 279.7 | -7.55 (-2.63%) | 24,477 |
| 21 Nov 2018 | INR | 295.4 | 295.5 | 285 | 287.25 | 287.25 | -8.2 (-2.78%) | 30,911 |
| 20 Nov 2018 | INR | 295.55 | 297.6 | 291 | 295.45 | 295.45 | -1.5 (-0.51%) | 97,396 |
| 19 Nov 2018 | INR | 306.9 | 309.6 | 295 | 296.95 | 296.95 | -8.7 (-2.85%) | 22,135 |
| 16 Nov 2018 | INR | 302.55 | 308 | 300 | 305.65 | 305.65 | +3.85 (+1.28%) | 45,212 |
| 15 Nov 2018 | INR | 301 | 304 | 294.25 | 301.8 | 301.8 | +0.25 (+0.08%) | 27,929 |
| 14 Nov 2018 | INR | 301 | 304.4 | 296.9 | 301.55 | 301.55 | +1.3 (+0.43%) | 19,911 |
| 13 Nov 2018 | INR | 295.2 | 302.4 | 293.5 | 300.25 | 300.25 | +5.65 (+1.92%) | 21,309 |
| 12 Nov 2018 | INR | 298.5 | 300 | 293.1 | 294.6 | 294.6 | -2.2 (-0.74%) | 9,236 |
| 9 Nov 2018 | INR | 293 | 302.95 | 287.8 | 296.8 | 296.8 | +2.85 (+0.97%) | 48,579 |
| 7 Nov 2018 | INR | 296 | 297.8 | 291.65 | 293.95 | 293.95 | -1.35 (-0.46%) | 10,654 |
| 6 Nov 2018 | INR | 297.95 | 298 | 293 | 295.3 | 295.3 | +0.15 (+0.05%) | 25,986 |
| 5 Nov 2018 | INR | 298.7 | 299.75 | 286.25 | 295.15 | 295.15 | -2 (-0.67%) | 23,051 |
| 2 Nov 2018 | INR | 297.6 | 300.15 | 293.1 | 297.15 | 297.15 | +2.15 (+0.73%) | 25,396 |
| 1 Nov 2018 | INR | 288 | 298 | 287.55 | 295 | 295 | +7.5 (+2.61%) | 64,941 |
| 31 Oct 2018 | INR | 280 | 290.7 | 275 | 287.5 | 287.5 | +10.95 (+3.96%) | 38,377 |
| 30 Oct 2018 | INR | 273.9 | 282 | 261 | 276.55 | 276.55 | +8 (+2.98%) | 52,892 |
