| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 315 | 321.15 | 309.25 | 311.85 | 311.85 | -0.45 (-0.14%) | 2,981 |
| 13 Dec 2018 | INR | 312 | 319.4 | 307.5 | 312.3 | 312.3 | +2.7 (+0.87%) | 6,217 |
| 12 Dec 2018 | INR | 316.25 | 319.4 | 308.05 | 309.6 | 309.6 | +2.2 (+0.72%) | 3,954 |
| 11 Dec 2018 | INR | 299.8 | 315.75 | 298 | 307.4 | 307.4 | +1.75 (+0.57%) | 5,284 |
| 10 Dec 2018 | INR | 311.25 | 316.2 | 303.3 | 305.65 | 305.65 | -12.65 (-3.97%) | 3,714 |
| 7 Dec 2018 | INR | 321 | 329 | 312.6 | 318.3 | 318.3 | +0.3 (+0.09%) | 7,053 |
| 6 Dec 2018 | INR | 328.95 | 329.2 | 317 | 318 | 318 | -10.5 (-3.20%) | 6,372 |
| 5 Dec 2018 | INR | 316.1 | 332 | 315.8 | 328.5 | 328.5 | +4.6 (+1.42%) | 14,070 |
| 4 Dec 2018 | INR | 327.2 | 334.95 | 322 | 323.9 | 323.9 | -3 (-0.92%) | 8,220 |
| 3 Dec 2018 | INR | 318.15 | 338.9 | 318.15 | 326.9 | 326.9 | +5.1 (+1.58%) | 15,748 |
| 30 Nov 2018 | INR | 297.45 | 333.7 | 292.65 | 321.8 | 321.8 | +22.25 (+7.43%) | 34,091 |
| 29 Nov 2018 | INR | 318 | 318 | 292.6 | 299.55 | 299.55 | -6.9 (-2.25%) | 19,851 |
| 28 Nov 2018 | INR | 306.05 | 314.95 | 302.5 | 306.45 | 306.45 | +0.2 (+0.07%) | 12,859 |
| 27 Nov 2018 | INR | 317.25 | 322 | 304.1 | 306.25 | 306.25 | -9.15 (-2.90%) | 12,823 |
| 26 Nov 2018 | INR | 324 | 333 | 310.15 | 315.4 | 315.4 | -7.15 (-2.22%) | 13,818 |
| 22 Nov 2018 | INR | 326.55 | 338 | 320 | 322.55 | 322.55 | -3.55 (-1.09%) | 28,028 |
| 21 Nov 2018 | INR | 320.7 | 338 | 319 | 326.1 | 326.1 | +4.75 (+1.48%) | 31,928 |
| 20 Nov 2018 | INR | 309 | 349 | 307.2 | 321.35 | 321.35 | +14.05 (+4.57%) | 95,115 |
| 19 Nov 2018 | INR | 311.1 | 319 | 304.3 | 307.3 | 307.3 | -4.1 (-1.32%) | 12,417 |
| 16 Nov 2018 | INR | 309 | 317 | 296.45 | 311.4 | 311.4 | +2.4 (+0.78%) | 24,726 |
| 15 Nov 2018 | INR | 300 | 327.1 | 293.1 | 309 | 309 | +11.7 (+3.94%) | 68,904 |
| 14 Nov 2018 | INR | 255.55 | 306.35 | 255.55 | 297.3 | 297.3 | +42 (+16.45%) | 144,145 |
| 13 Nov 2018 | INR | 252.35 | 259.3 | 252.35 | 255.3 | 255.3 | -2.95 (-1.14%) | 1,234 |
| 12 Nov 2018 | INR | 256 | 259.6 | 251.65 | 258.25 | 258.25 | +2.6 (+1.02%) | 2,868 |
| 9 Nov 2018 | INR | 256.1 | 259 | 252.1 | 255.65 | 255.65 | -1.9 (-0.74%) | 1,351 |
| 7 Nov 2018 | INR | 253.45 | 259.6 | 253.45 | 257.55 | 257.55 | -0.55 (-0.21%) | 1,612 |
| 6 Nov 2018 | INR | 258.4 | 262 | 254 | 258.1 | 258.1 | +2.15 (+0.84%) | 9,991 |
| 5 Nov 2018 | INR | 244.25 | 260 | 244.25 | 255.95 | 255.95 | +8.25 (+3.33%) | 13,798 |
| 2 Nov 2018 | INR | 240.05 | 249.95 | 240.05 | 247.7 | 247.7 | +7.2 (+2.99%) | 2,997 |
| 1 Nov 2018 | INR | 243.35 | 246.6 | 235.25 | 240.5 | 240.5 | -5.05 (-2.06%) | 2,334 |
