| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 327.5 | 335 | 326 | 330 | 330 | +2.15 (+0.66%) | 676 |
| 13 Dec 2018 | INR | 328.9 | 333.65 | 321.55 | 327.85 | 327.85 | -1.05 (-0.32%) | 530 |
| 12 Dec 2018 | INR | 328.25 | 330.5 | 325.5 | 328.9 | 328.9 | +10.25 (+3.22%) | 722 |
| 11 Dec 2018 | INR | 302.05 | 324.5 | 302.05 | 318.65 | 318.65 | +2.45 (+0.77%) | 592 |
| 10 Dec 2018 | INR | 315 | 321.95 | 315 | 316.2 | 316.2 | -1.45 (-0.46%) | 570 |
| 7 Dec 2018 | INR | 327 | 329.95 | 315.05 | 317.65 | 317.65 | -9.95 (-3.04%) | 1,370 |
| 6 Dec 2018 | INR | 329 | 333 | 326.4 | 327.6 | 327.6 | -2.55 (-0.77%) | 956 |
| 5 Dec 2018 | INR | 335 | 344.95 | 326.1 | 330.15 | 330.15 | -7.8 (-2.31%) | 4,413 |
| 4 Dec 2018 | INR | 335.8 | 339.95 | 335.75 | 337.95 | 337.95 | -1.45 (-0.43%) | 1,178 |
| 3 Dec 2018 | INR | 349 | 349 | 335 | 339.4 | 339.4 | -5.35 (-1.55%) | 2,242 |
| 30 Nov 2018 | INR | 348.3 | 358.5 | 343 | 344.75 | 344.75 | -0.4 (-0.12%) | 760 |
| 29 Nov 2018 | INR | 348.35 | 351.8 | 344 | 345.15 | 345.15 | +2.2 (+0.64%) | 850 |
| 28 Nov 2018 | INR | 337.45 | 350 | 325 | 342.95 | 342.95 | +6.9 (+2.05%) | 3,434 |
| 27 Nov 2018 | INR | 341.65 | 348 | 330.15 | 336.05 | 336.05 | -10 (-2.89%) | 786 |
| 26 Nov 2018 | INR | 354.85 | 360.75 | 345 | 346.05 | 346.05 | -5.7 (-1.62%) | 1,433 |
| 22 Nov 2018 | INR | 368 | 369 | 350.05 | 351.75 | 351.75 | -12.8 (-3.51%) | 747 |
| 21 Nov 2018 | INR | 368 | 377.95 | 356.05 | 364.55 | 364.55 | -0.05 (-0.01%) | 2,359 |
| 20 Nov 2018 | INR | 345.05 | 368 | 345.05 | 364.6 | 364.6 | +14 (+3.99%) | 2,773 |
| 19 Nov 2018 | INR | 339.6 | 355 | 333.95 | 350.6 | 350.6 | +7.85 (+2.29%) | 1,679 |
| 16 Nov 2018 | INR | 332.55 | 348 | 331 | 342.75 | 342.75 | +11.25 (+3.39%) | 1,438 |
| 15 Nov 2018 | INR | 347 | 347 | 327.2 | 331.5 | 331.5 | -16.05 (-4.62%) | 1,870 |
| 14 Nov 2018 | INR | 350 | 351 | 345.05 | 347.55 | 347.55 | +1.9 (+0.55%) | 629 |
| 13 Nov 2018 | INR | 344 | 348.4 | 338.65 | 345.65 | 345.65 | +2.9 (+0.85%) | 2,940 |
| 12 Nov 2018 | INR | 337 | 352.2 | 337 | 342.75 | 342.75 | +11.55 (+3.49%) | 5,656 |
| 9 Nov 2018 | INR | 312.6 | 338.75 | 312.55 | 331.2 | 331.2 | +18.2 (+5.81%) | 2,337 |
| 7 Nov 2018 | INR | 305 | 317.1 | 305 | 313 | 313 | +11.75 (+3.90%) | 549 |
| 6 Nov 2018 | INR | 300 | 305.6 | 300 | 301.25 | 301.25 | +2.7 (+0.90%) | 1,698 |
| 5 Nov 2018 | INR | 297.65 | 302.35 | 295.05 | 298.55 | 298.55 | -0.6 (-0.20%) | 722 |
| 2 Nov 2018 | INR | 301.35 | 302.9 | 296.25 | 299.15 | 299.15 | +0.4 (+0.13%) | 1,571 |
| 1 Nov 2018 | INR | 305.9 | 305.9 | 292.2 | 298.75 | 298.75 | -2.8 (-0.93%) | 1,934 |
