| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 336 | 340.55 | 327 | 331.15 | 331.15 | -7.8 (-2.30%) | 1,211 |
| 13 Dec 2018 | INR | 344.4 | 349.85 | 335.85 | 338.95 | 338.95 | +1.1 (+0.33%) | 8,344 |
| 12 Dec 2018 | INR | 335.4 | 343.5 | 332.95 | 337.85 | 337.85 | +11.6 (+3.56%) | 5,544 |
| 11 Dec 2018 | INR | 326 | 331.55 | 322.65 | 326.25 | 326.25 | +2.55 (+0.79%) | 2,105 |
| 10 Dec 2018 | INR | 348 | 348 | 322 | 323.7 | 323.7 | -7.5 (-2.26%) | 2,025 |
| 7 Dec 2018 | INR | 325 | 335.6 | 323.15 | 331.2 | 331.2 | +10.5 (+3.27%) | 10,061 |
| 6 Dec 2018 | INR | 318.9 | 322.95 | 313.4 | 320.7 | 320.7 | +4.95 (+1.57%) | 1,930 |
| 5 Dec 2018 | INR | 314 | 320 | 312.3 | 315.75 | 315.75 | -1.2 (-0.38%) | 1,534 |
| 4 Dec 2018 | INR | 305 | 317 | 304.35 | 316.95 | 316.95 | +17.5 (+5.84%) | 11,974 |
| 3 Dec 2018 | INR | 297.05 | 301 | 294 | 299.45 | 299.45 | +2.55 (+0.86%) | 13,865 |
| 30 Nov 2018 | INR | 298.9 | 298.9 | 290.05 | 296.9 | 296.9 | +1.5 (+0.51%) | 6,581 |
| 29 Nov 2018 | INR | 301.6 | 302.9 | 290 | 295.4 | 295.4 | +0.35 (+0.12%) | 4,296 |
| 28 Nov 2018 | INR | 290.6 | 299 | 280.3 | 295.05 | 295.05 | +8.8 (+3.07%) | 1,690 |
| 27 Nov 2018 | INR | 280 | 289 | 273.7 | 286.25 | 286.25 | +3.75 (+1.33%) | 1,773 |
| 26 Nov 2018 | INR | 287 | 287 | 275.6 | 282.5 | 282.5 | -4.3 (-1.50%) | 100,901 |
| 22 Nov 2018 | INR | 291.1 | 292.45 | 286.05 | 286.8 | 286.8 | -5.3 (-1.81%) | 313 |
| 21 Nov 2018 | INR | 290.95 | 295 | 288.35 | 292.1 | 292.1 | -2.05 (-0.70%) | 1,570 |
| 20 Nov 2018 | INR | 297 | 298 | 293 | 294.15 | 294.15 | -0.9 (-0.31%) | 827,931 |
| 19 Nov 2018 | INR | 292.6 | 298.5 | 290.4 | 295.05 | 295.05 | +3.85 (+1.32%) | 4,085 |
| 16 Nov 2018 | INR | 288 | 296.6 | 287 | 291.2 | 291.2 | +2.25 (+0.78%) | 1,439 |
| 15 Nov 2018 | INR | 289.95 | 293.45 | 285.35 | 288.95 | 288.95 | -0.2 (-0.07%) | 668 |
| 14 Nov 2018 | INR | 295 | 296.55 | 287.1 | 289.15 | 289.15 | -7.35 (-2.48%) | 510 |
| 13 Nov 2018 | INR | 295.05 | 298.6 | 294.2 | 296.5 | 296.5 | -0.3 (-0.10%) | 621 |
| 12 Nov 2018 | INR | 304 | 304 | 294.15 | 296.8 | 296.8 | -0.55 (-0.18%) | 2,403 |
| 9 Nov 2018 | INR | 300 | 300 | 294.35 | 297.35 | 297.35 | -2.55 (-0.85%) | 810 |
| 7 Nov 2018 | INR | 285.6 | 300 | 285.6 | 299.9 | 299.9 | +2.7 (+0.91%) | 528 |
| 6 Nov 2018 | INR | 295.1 | 300 | 292 | 297.2 | 297.2 | +0.5 (+0.17%) | 563 |
| 5 Nov 2018 | INR | 311 | 311.85 | 293.25 | 296.7 | 296.7 | +3.05 (+1.04%) | 2,121 |
| 2 Nov 2018 | INR | 301.4 | 301.4 | 291.3 | 293.65 | 293.65 | -3.15 (-1.06%) | 2,409 |
| 1 Nov 2018 | INR | 297 | 299 | 293.5 | 296.8 | 296.8 | +3.95 (+1.35%) | 933 |
