| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 276.54 | 289 | 276.54 | 287.86 | 143.93 | +6.56 (+2.33%) | 15,388 |
| 13 Dec 2018 | INR | 285.5 | 286.64 | 277.76 | 281.3 | 140.65 | -1.46 (-0.52%) | 16,242 |
| 12 Dec 2018 | INR | 278.6 | 285.2 | 278.6 | 282.76 | 141.38 | +7.12 (+2.58%) | 11,464 |
| 11 Dec 2018 | INR | 269.04 | 277.8 | 269.04 | 275.64 | 137.82 | +4.1 (+1.51%) | 36,602 |
| 10 Dec 2018 | INR | 270.04 | 279.96 | 266.46 | 271.54 | 135.77 | -4.32 (-1.57%) | 13,282 |
| 7 Dec 2018 | INR | 279.04 | 279.96 | 275 | 275.86 | 137.93 | -2.18 (-0.78%) | 10,266 |
| 6 Dec 2018 | INR | 278.5 | 280 | 274.9 | 278.04 | 139.02 | -2.6 (-0.93%) | 15,616 |
| 5 Dec 2018 | INR | 281.64 | 284.1 | 277.3 | 280.64 | 140.32 | -6.76 (-2.35%) | 17,080 |
| 4 Dec 2018 | INR | 275.54 | 289 | 272.5 | 287.4 | 143.7 | +16.2 (+5.97%) | 31,172 |
| 3 Dec 2018 | INR | 292.26 | 292.26 | 261 | 271.2 | 135.6 | -14.66 (-5.13%) | 18,930 |
| 30 Nov 2018 | INR | 282.96 | 288.1 | 282.96 | 285.86 | 142.93 | 0.0 (0.0%) | 6,616 |
| 29 Nov 2018 | INR | 283.54 | 288.1 | 280.4 | 285.86 | 142.93 | +1 (+0.35%) | 11,096 |
| 28 Nov 2018 | INR | 286.1 | 288.86 | 283.36 | 284.86 | 142.43 | -2.24 (-0.78%) | 9,918 |
| 27 Nov 2018 | INR | 287.8 | 289 | 283.5 | 287.1 | 143.55 | +3.7 (+1.31%) | 5,602 |
| 26 Nov 2018 | INR | 291.36 | 294.54 | 281.14 | 283.4 | 141.7 | -4.86 (-1.69%) | 19,608 |
| 22 Nov 2018 | INR | 299 | 299 | 285.14 | 288.26 | 144.13 | -4 (-1.37%) | 10,620 |
| 21 Nov 2018 | INR | 285.04 | 294.86 | 281.5 | 292.26 | 146.13 | +4.72 (+1.64%) | 19,284 |
| 20 Nov 2018 | INR | 292.9 | 294.36 | 286.8 | 287.54 | 143.77 | -6.26 (-2.13%) | 18,104 |
| 19 Nov 2018 | INR | 297 | 298 | 290 | 293.8 | 146.9 | -1.34 (-0.45%) | 12,050 |
| 16 Nov 2018 | INR | 298.3 | 303 | 290.5 | 295.14 | 147.57 | -4.5 (-1.50%) | 45,476 |
| 15 Nov 2018 | INR | 299.5 | 306 | 295.5 | 299.64 | 149.82 | -2.82 (-0.93%) | 28,946 |
| 14 Nov 2018 | INR | 310.14 | 311.96 | 298.04 | 302.46 | 151.23 | -4.84 (-1.58%) | 27,244 |
| 13 Nov 2018 | INR | 306 | 311 | 306 | 307.3 | 153.65 | +1.1 (+0.36%) | 20,362 |
| 12 Nov 2018 | INR | 318.4 | 318.4 | 304.1 | 306.2 | 153.1 | -2.34 (-0.76%) | 31,152 |
| 9 Nov 2018 | INR | 310 | 314.8 | 307.2 | 308.54 | 154.27 | 0.0 (0.0%) | 34,742 |
| 7 Nov 2018 | INR | 304 | 310 | 304 | 308.54 | 154.27 | +6.68 (+2.21%) | 14,090 |
| 6 Nov 2018 | INR | 312 | 312 | 299 | 301.86 | 150.93 | -5.54 (-1.80%) | 14,620 |
| 5 Nov 2018 | INR | 304 | 312 | 300.14 | 307.4 | 153.7 | +8.3 (+2.77%) | 39,990 |
| 2 Nov 2018 | INR | 304.9 | 306.96 | 298 | 299.1 | 149.55 | -3.04 (-1.01%) | 29,518 |
| 1 Nov 2018 | INR | 303 | 306.4 | 300 | 302.14 | 151.07 | -2.06 (-0.68%) | 24,020 |
