| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 300.1 | 306 | 292.15 | 296.55 | 296.55 | -4.95 (-1.64%) | 2,669 |
| 13 Dec 2018 | INR | 308.95 | 310 | 300.05 | 301.5 | 301.5 | -3.7 (-1.21%) | 2,266 |
| 12 Dec 2018 | INR | 312.1 | 313.9 | 301.2 | 305.2 | 305.2 | -2.4 (-0.78%) | 3,057 |
| 11 Dec 2018 | INR | 300.15 | 307.8 | 298.55 | 307.6 | 307.6 | +4.05 (+1.33%) | 836 |
| 10 Dec 2018 | INR | 294.3 | 305.35 | 294.3 | 303.55 | 303.55 | -2.45 (-0.80%) | 1,830 |
| 7 Dec 2018 | INR | 303.9 | 309 | 299.95 | 306 | 306 | +5.8 (+1.93%) | 5,279 |
| 6 Dec 2018 | INR | 310.05 | 310.05 | 299 | 300.2 | 300.2 | -11.45 (-3.67%) | 18,532 |
| 5 Dec 2018 | INR | 319 | 319 | 308.2 | 311.65 | 311.65 | -4.15 (-1.31%) | 4,709 |
| 4 Dec 2018 | INR | 327.8 | 327.8 | 313.4 | 315.8 | 315.8 | -7.25 (-2.24%) | 2,800 |
| 3 Dec 2018 | INR | 332.95 | 332.95 | 321.2 | 323.05 | 323.05 | -7.25 (-2.19%) | 3,427 |
| 30 Nov 2018 | INR | 333.8 | 339.8 | 327 | 330.3 | 330.3 | +1.35 (+0.41%) | 1,825 |
| 29 Nov 2018 | INR | 338.15 | 345.9 | 325 | 328.95 | 328.95 | -16.1 (-4.67%) | 23,361 |
| 28 Nov 2018 | INR | 337.55 | 345.5 | 330.75 | 345.05 | 345.05 | +10.85 (+3.25%) | 21,175 |
| 27 Nov 2018 | INR | 345 | 345 | 333.1 | 334.2 | 334.2 | -6.8 (-1.99%) | 3,211 |
| 26 Nov 2018 | INR | 354.4 | 354.45 | 340.05 | 341 | 341 | -14.2 (-4.00%) | 30,241 |
| 22 Nov 2018 | INR | 359.55 | 369.9 | 351 | 355.2 | 355.2 | +0.9 (+0.25%) | 1,290 |
| 21 Nov 2018 | INR | 343.85 | 371.5 | 340.05 | 354.3 | 354.3 | +9.75 (+2.83%) | 24,443 |
| 20 Nov 2018 | INR | 341 | 346 | 328 | 344.55 | 344.55 | +1.7 (+0.50%) | 25,740 |
| 19 Nov 2018 | INR | 342.05 | 347.9 | 340.05 | 342.85 | 342.85 | -2.75 (-0.80%) | 1,772 |
| 16 Nov 2018 | INR | 341.45 | 347 | 335 | 345.6 | 345.6 | +6.55 (+1.93%) | 5,425 |
| 15 Nov 2018 | INR | 341.6 | 343.45 | 339 | 339.05 | 339.05 | -2.35 (-0.69%) | 805 |
| 14 Nov 2018 | INR | 339.7 | 344.45 | 338 | 341.4 | 341.4 | -2.45 (-0.71%) | 1,351 |
| 13 Nov 2018 | INR | 341 | 346.9 | 338.3 | 343.85 | 343.85 | +2.25 (+0.66%) | 628 |
| 12 Nov 2018 | INR | 351.15 | 351.15 | 340.2 | 341.6 | 341.6 | -4.4 (-1.27%) | 655 |
| 9 Nov 2018 | INR | 348 | 348 | 341 | 346 | 346 | -1.2 (-0.35%) | 484 |
| 7 Nov 2018 | INR | 359 | 359 | 337 | 347.2 | 347.2 | -0.95 (-0.27%) | 682 |
| 6 Nov 2018 | INR | 351.95 | 354.6 | 335 | 348.15 | 348.15 | -1.3 (-0.37%) | 135,907 |
| 5 Nov 2018 | INR | 341 | 352 | 333 | 349.45 | 349.45 | +7.6 (+2.22%) | 108,693 |
| 2 Nov 2018 | INR | 344.95 | 348.85 | 340.1 | 341.85 | 341.85 | +0.7 (+0.21%) | 3,271 |
| 1 Nov 2018 | INR | 343 | 346.8 | 340 | 341.15 | 341.15 | -8.85 (-2.53%) | 1,891 |
