| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 282.6 | 309.9 | 282.6 | 294.8 | 294.8 | +10.65 (+3.75%) | 125 |
| 13 Dec 2018 | INR | 293.1 | 293.1 | 284.15 | 284.15 | 284.15 | -1.15 (-0.40%) | 350 |
| 12 Dec 2018 | INR | 280.5 | 288 | 280.5 | 285.3 | 285.3 | +5.15 (+1.84%) | 195 |
| 11 Dec 2018 | INR | 280.15 | 286 | 275 | 280.15 | 280.15 | -4.15 (-1.46%) | 447 |
| 10 Dec 2018 | INR | 279.5 | 284.95 | 278.9 | 284.3 | 284.3 | -1.5 (-0.52%) | 83 |
| 7 Dec 2018 | INR | 289 | 290 | 284.65 | 285.8 | 285.8 | +4 (+1.42%) | 211 |
| 6 Dec 2018 | INR | 285.1 | 286 | 281.1 | 281.8 | 281.8 | -9.3 (-3.19%) | 57 |
| 5 Dec 2018 | INR | 291.95 | 297.6 | 286 | 291.1 | 291.1 | -4.75 (-1.61%) | 367 |
| 4 Dec 2018 | INR | 282.5 | 298.05 | 280 | 295.85 | 295.85 | +9.95 (+3.48%) | 271 |
| 3 Dec 2018 | INR | 297 | 330.6 | 280.8 | 285.9 | 285.9 | -4.55 (-1.57%) | 20,713 |
| 30 Nov 2018 | INR | 292.5 | 300 | 288.2 | 290.45 | 290.45 | -4.55 (-1.54%) | 1,874 |
| 29 Nov 2018 | INR | 288 | 296 | 286.55 | 295 | 295 | +2.05 (+0.70%) | 1,884 |
| 28 Nov 2018 | INR | 270.9 | 297.95 | 270.9 | 292.95 | 292.95 | +20 (+7.33%) | 2,545 |
| 27 Nov 2018 | INR | 284.85 | 287.3 | 271.65 | 272.95 | 272.95 | -14.15 (-4.93%) | 3,308 |
| 26 Nov 2018 | INR | 295.5 | 295.85 | 286 | 287.1 | 287.1 | -8.75 (-2.96%) | 2,222 |
| 22 Nov 2018 | INR | 302 | 305 | 295 | 295.85 | 295.85 | -8.15 (-2.68%) | 473 |
| 21 Nov 2018 | INR | 304.9 | 306.45 | 300 | 304 | 304 | -2 (-0.65%) | 661 |
| 20 Nov 2018 | INR | 310 | 310 | 305.95 | 306 | 306 | -4 (-1.29%) | 350 |
| 19 Nov 2018 | INR | 312 | 312 | 310 | 310 | 310 | +1.35 (+0.44%) | 70 |
| 16 Nov 2018 | INR | 312 | 317 | 308.4 | 308.65 | 308.65 | -3.6 (-1.15%) | 1,189 |
| 15 Nov 2018 | INR | 316 | 316 | 312.25 | 312.25 | 312.25 | +0.65 (+0.21%) | 105 |
| 14 Nov 2018 | INR | 320.9 | 320.95 | 310 | 311.6 | 311.6 | -12.2 (-3.77%) | 3,381 |
| 13 Nov 2018 | INR | 321 | 325 | 319.1 | 323.8 | 323.8 | +0.8 (+0.25%) | 2,943 |
| 12 Nov 2018 | INR | 324.5 | 325 | 323 | 323 | 323 | +4.2 (+1.32%) | 155 |
| 9 Nov 2018 | INR | 318.8 | 318.8 | 318.8 | 318.8 | 318.8 | -5.95 (-1.83%) | 0 |
| 7 Nov 2018 | INR | 324.05 | 324.75 | 324.05 | 324.75 | 324.75 | +5.95 (+1.87%) | 85 |
| 6 Nov 2018 | INR | 319.35 | 319.35 | 318.8 | 318.8 | 318.8 | -0.5 (-0.16%) | 20 |
| 5 Nov 2018 | INR | 319.3 | 323.4 | 309 | 319.3 | 319.3 | 0.0 (0.0%) | 1,014 |
| 2 Nov 2018 | INR | 324.6 | 335 | 315 | 319.3 | 319.3 | -1.95 (-0.61%) | 6,437 |
| 1 Nov 2018 | INR | 319 | 327 | 319 | 321.25 | 321.25 | -2.2 (-0.68%) | 37 |
