| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 285.05 | 299 | 279.15 | 292.75 | 292.75 | +5.15 (+1.79%) | 4,524 |
| 13 Dec 2018 | INR | 276.35 | 294.85 | 276.35 | 287.6 | 287.6 | +8.2 (+2.93%) | 1,614 |
| 12 Dec 2018 | INR | 278.05 | 286.95 | 275.35 | 279.4 | 279.4 | -0.65 (-0.23%) | 1,766 |
| 11 Dec 2018 | INR | 283.05 | 285 | 279 | 280.05 | 280.05 | -3.2 (-1.13%) | 840 |
| 10 Dec 2018 | INR | 277.9 | 286 | 277.9 | 283.25 | 283.25 | +2.75 (+0.98%) | 1,420 |
| 7 Dec 2018 | INR | 287 | 298.7 | 275.15 | 280.5 | 280.5 | -4.2 (-1.48%) | 5,446 |
| 6 Dec 2018 | INR | 289 | 297.4 | 283.05 | 284.7 | 284.7 | -6.6 (-2.27%) | 312 |
| 5 Dec 2018 | INR | 293.05 | 299.75 | 285.1 | 291.3 | 291.3 | -2.75 (-0.94%) | 451 |
| 4 Dec 2018 | INR | 299.95 | 299.95 | 292.05 | 294.05 | 294.05 | -3.95 (-1.33%) | 311 |
| 3 Dec 2018 | INR | 284.1 | 302 | 280 | 298 | 298 | +13.2 (+4.63%) | 2,591 |
| 30 Nov 2018 | INR | 285 | 288 | 282 | 284.8 | 284.8 | -2.3 (-0.80%) | 1,118 |
| 29 Nov 2018 | INR | 284 | 288.35 | 280.25 | 287.1 | 287.1 | +6.85 (+2.44%) | 1,994 |
| 28 Nov 2018 | INR | 291 | 293.95 | 275.15 | 280.25 | 280.25 | -14.2 (-4.82%) | 6,638 |
| 27 Nov 2018 | INR | 300.15 | 303.9 | 291.55 | 294.45 | 294.45 | -10.05 (-3.30%) | 2,628 |
| 26 Nov 2018 | INR | 308 | 314.85 | 302 | 304.5 | 304.5 | -5.5 (-1.77%) | 3,175 |
| 22 Nov 2018 | INR | 318.6 | 318.65 | 307.15 | 310 | 310 | -3.35 (-1.07%) | 2,642 |
| 21 Nov 2018 | INR | 310.25 | 316 | 307 | 313.35 | 313.35 | +0.9 (+0.29%) | 1,417 |
| 20 Nov 2018 | INR | 309.3 | 318 | 309.3 | 312.45 | 312.45 | +5.25 (+1.71%) | 2,879 |
| 19 Nov 2018 | INR | 318 | 318 | 305.5 | 307.2 | 307.2 | -4.6 (-1.48%) | 1,733 |
| 16 Nov 2018 | INR | 317.5 | 320.05 | 311.2 | 311.8 | 311.8 | -5.75 (-1.81%) | 859 |
| 15 Nov 2018 | INR | 312.3 | 319 | 311.5 | 317.55 | 317.55 | +1 (+0.32%) | 1,051 |
| 14 Nov 2018 | INR | 319.95 | 325.95 | 315.25 | 316.55 | 316.55 | -2.65 (-0.83%) | 3,610 |
| 13 Nov 2018 | INR | 319.85 | 320.05 | 313.95 | 319.2 | 319.2 | -0.4 (-0.13%) | 1,567 |
| 12 Nov 2018 | INR | 321.8 | 322.8 | 317.05 | 319.6 | 319.6 | -2.2 (-0.68%) | 848 |
| 9 Nov 2018 | INR | 317 | 323 | 304 | 321.8 | 321.8 | +6.3 (+2.00%) | 1,436 |
| 7 Nov 2018 | INR | 315.5 | 315.5 | 315.5 | 315.5 | 315.5 | 0.0 (0.0%) | 0 |
| 6 Nov 2018 | INR | 311 | 315.95 | 305 | 315.5 | 315.5 | +6.45 (+2.09%) | 10,920 |
| 5 Nov 2018 | INR | 312.5 | 321 | 308 | 309.05 | 309.05 | -2.75 (-0.88%) | 14,131 |
| 2 Nov 2018 | INR | 309 | 319.5 | 307.25 | 311.8 | 311.8 | +8.9 (+2.94%) | 94,219 |
| 1 Nov 2018 | INR | 298 | 306.5 | 290 | 302.9 | 302.9 | +4.45 (+1.49%) | 5,922 |
