| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 292.8 | 292.8 | 286.95 | 288.95 | 288.95 | -3.85 (-1.31%) | 161,140 |
| 13 Dec 2018 | INR | 295 | 298.6 | 291.1 | 292.8 | 292.8 | +1.85 (+0.64%) | 336,159 |
| 12 Dec 2018 | INR | 289 | 293 | 286 | 290.95 | 290.95 | +6.35 (+2.23%) | 374,127 |
| 11 Dec 2018 | INR | 280.2 | 289 | 278 | 284.6 | 284.6 | +0.3 (+0.11%) | 429,012 |
| 10 Dec 2018 | INR | 298 | 298 | 282.05 | 284.3 | 284.3 | -15.05 (-5.03%) | 219,488 |
| 7 Dec 2018 | INR | 310.05 | 314.75 | 297.3 | 299.35 | 299.35 | -9.9 (-3.20%) | 177,201 |
| 6 Dec 2018 | INR | 321 | 321.95 | 308 | 309.25 | 309.25 | -15.1 (-4.66%) | 204,710 |
| 5 Dec 2018 | INR | 335 | 337.95 | 321 | 324.35 | 324.35 | -11.35 (-3.38%) | 124,716 |
| 4 Dec 2018 | INR | 341.4 | 342.3 | 334.45 | 335.7 | 335.7 | -4.9 (-1.44%) | 104,221 |
| 3 Dec 2018 | INR | 350.15 | 356 | 340 | 340.6 | 340.6 | -6.7 (-1.93%) | 123,303 |
| 30 Nov 2018 | INR | 343.15 | 352.8 | 340.6 | 347.3 | 347.3 | +5.75 (+1.68%) | 133,727 |
| 29 Nov 2018 | INR | 343.2 | 348.15 | 340.3 | 341.55 | 341.55 | -1.35 (-0.39%) | 88,033 |
| 28 Nov 2018 | INR | 345.25 | 351.15 | 338.45 | 342.9 | 342.9 | -2.1 (-0.61%) | 120,693 |
| 27 Nov 2018 | INR | 337.85 | 346.5 | 335.4 | 345 | 345 | +10.15 (+3.03%) | 95,412 |
| 26 Nov 2018 | INR | 343 | 344 | 331.7 | 334.85 | 334.85 | -6.6 (-1.93%) | 104,910 |
| 22 Nov 2018 | INR | 352.95 | 352.95 | 340 | 341.45 | 341.45 | -8.05 (-2.30%) | 83,859 |
| 21 Nov 2018 | INR | 342 | 351.7 | 338.7 | 349.5 | 349.5 | +8.55 (+2.51%) | 200,974 |
| 20 Nov 2018 | INR | 346.6 | 355 | 339.1 | 340.95 | 340.95 | -7.25 (-2.08%) | 151,567 |
| 19 Nov 2018 | INR | 356.65 | 356.65 | 346 | 348.2 | 348.2 | -8.45 (-2.37%) | 114,468 |
| 16 Nov 2018 | INR | 365 | 365.05 | 352 | 356.65 | 356.65 | -7.25 (-1.99%) | 117,066 |
| 15 Nov 2018 | INR | 364.9 | 368.3 | 360 | 363.9 | 363.9 | +0.6 (+0.17%) | 112,334 |
| 14 Nov 2018 | INR | 370.05 | 372.75 | 362.25 | 363.3 | 363.3 | -5.85 (-1.58%) | 86,544 |
| 13 Nov 2018 | INR | 371.1 | 375.05 | 365.1 | 369.15 | 369.15 | -7.9 (-2.10%) | 93,317 |
| 12 Nov 2018 | INR | 386.7 | 387.2 | 375.45 | 377.05 | 377.05 | -7.15 (-1.86%) | 77,082 |
| 9 Nov 2018 | INR | 380.85 | 389 | 376.8 | 384.2 | 384.2 | +4.5 (+1.19%) | 134,656 |
| 7 Nov 2018 | INR | 379.9 | 384.05 | 375.1 | 379.7 | 379.7 | +4.3 (+1.15%) | 57,482 |
| 6 Nov 2018 | INR | 367.8 | 381.25 | 367.4 | 375.4 | 375.4 | +10.45 (+2.86%) | 221,240 |
| 5 Nov 2018 | INR | 374.6 | 379 | 361.65 | 364.95 | 364.95 | -9.65 (-2.58%) | 192,685 |
| 2 Nov 2018 | INR | 390 | 395.9 | 370.1 | 374.6 | 374.6 | -13.5 (-3.48%) | 248,595 |
| 1 Nov 2018 | INR | 384 | 399 | 383.95 | 388.1 | 388.1 | +7.7 (+2.02%) | 312,552 |
