| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 296.9 | 306 | 290.3 | 294.8 | 294.8 | -5.05 (-1.68%) | 152 |
| 13 Dec 2018 | INR | 288 | 307 | 288 | 299.85 | 299.85 | -3.75 (-1.24%) | 501 |
| 12 Dec 2018 | INR | 301.8 | 313.85 | 301.8 | 303.6 | 303.6 | -2.45 (-0.80%) | 14 |
| 11 Dec 2018 | INR | 301.9 | 306.05 | 301.9 | 306.05 | 306.05 | +2.6 (+0.86%) | 86 |
| 10 Dec 2018 | INR | 303.4 | 304.5 | 300 | 303.45 | 303.45 | -2.5 (-0.82%) | 842 |
| 7 Dec 2018 | INR | 300 | 309.75 | 300 | 305.95 | 305.95 | +5.95 (+1.98%) | 865 |
| 6 Dec 2018 | INR | 305 | 305 | 291 | 300 | 300 | -3.4 (-1.12%) | 2,628 |
| 5 Dec 2018 | INR | 316 | 316 | 303 | 303.4 | 303.4 | -14.45 (-4.55%) | 932 |
| 4 Dec 2018 | INR | 326.7 | 326.7 | 315 | 317.85 | 317.85 | -4.75 (-1.47%) | 173 |
| 3 Dec 2018 | INR | 330 | 330 | 320.5 | 322.6 | 322.6 | -4.6 (-1.41%) | 596 |
| 30 Nov 2018 | INR | 333 | 333 | 325.2 | 327.2 | 327.2 | -5.8 (-1.74%) | 736 |
| 29 Nov 2018 | INR | 335 | 346.55 | 328.6 | 333 | 333 | -17 (-4.86%) | 445 |
| 28 Nov 2018 | INR | 335 | 350 | 335 | 350 | 350 | +13.65 (+4.06%) | 36 |
| 27 Nov 2018 | INR | 336 | 337 | 335 | 336.35 | 336.35 | -6.45 (-1.88%) | 107 |
| 26 Nov 2018 | INR | 347 | 347 | 342.25 | 342.8 | 342.8 | -8.35 (-2.38%) | 99 |
| 22 Nov 2018 | INR | 361.55 | 362 | 349.6 | 351.15 | 351.15 | -4.8 (-1.35%) | 476 |
| 21 Nov 2018 | INR | 335 | 360 | 335 | 355.95 | 355.95 | +16.9 (+4.98%) | 674 |
| 20 Nov 2018 | INR | 344 | 348.45 | 329 | 339.05 | 339.05 | +0.65 (+0.19%) | 488 |
| 19 Nov 2018 | INR | 341.5 | 346.9 | 334.2 | 338.4 | 338.4 | -6.65 (-1.93%) | 647 |
| 16 Nov 2018 | INR | 339 | 350.8 | 338.45 | 345.05 | 345.05 | +6.05 (+1.78%) | 679 |
| 15 Nov 2018 | INR | 339.1 | 339.1 | 339 | 339 | 339 | -2 (-0.59%) | 91 |
| 14 Nov 2018 | INR | 339.5 | 341 | 339.5 | 341 | 341 | -0.2 (-0.06%) | 31 |
| 13 Nov 2018 | INR | 341 | 341.5 | 339 | 341.2 | 341.2 | +0.95 (+0.28%) | 450 |
| 12 Nov 2018 | INR | 344.55 | 344.55 | 339.5 | 340.25 | 340.25 | -2.35 (-0.69%) | 133 |
| 9 Nov 2018 | INR | 344 | 351.05 | 341 | 342.6 | 342.6 | -6.1 (-1.75%) | 64 |
| 7 Nov 2018 | INR | 358.25 | 358.25 | 345.1 | 348.7 | 348.7 | +7.1 (+2.08%) | 107 |
| 6 Nov 2018 | INR | 355.2 | 356.75 | 340 | 341.6 | 341.6 | -4.2 (-1.21%) | 110,627 |
| 5 Nov 2018 | INR | 341 | 353.35 | 333 | 345.8 | 345.8 | +5.55 (+1.63%) | 101,264 |
| 2 Nov 2018 | INR | 347.95 | 347.95 | 338 | 340.25 | 340.25 | +1.55 (+0.46%) | 272 |
| 1 Nov 2018 | INR | 345.3 | 345.3 | 338.55 | 338.7 | 338.7 | -6.45 (-1.87%) | 51 |
