| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 285.05 | 286.6 | 281.6 | 284.35 | 284.35 | -1.6 (-0.56%) | 6,630 |
| 13 Dec 2018 | INR | 286.5 | 289.5 | 285.45 | 285.95 | 285.95 | -0.15 (-0.05%) | 3,422 |
| 12 Dec 2018 | INR | 282.55 | 292.75 | 282.1 | 286.1 | 286.1 | +0.1 (+0.03%) | 6,041 |
| 11 Dec 2018 | INR | 265.2 | 299 | 265.2 | 286 | 286 | +0.65 (+0.23%) | 2,568 |
| 10 Dec 2018 | INR | 282.25 | 285.8 | 278 | 285.35 | 285.35 | +1.3 (+0.46%) | 3,153 |
| 7 Dec 2018 | INR | 300.1 | 300.1 | 280.1 | 284.05 | 284.05 | -11.55 (-3.91%) | 4,575 |
| 6 Dec 2018 | INR | 296.7 | 298 | 290.45 | 295.6 | 295.6 | -1.05 (-0.35%) | 1,777 |
| 5 Dec 2018 | INR | 295.05 | 299.9 | 293.05 | 296.65 | 296.65 | -1.75 (-0.59%) | 1,723 |
| 4 Dec 2018 | INR | 302.1 | 302.25 | 296 | 298.4 | 298.4 | -1.65 (-0.55%) | 1,103 |
| 3 Dec 2018 | INR | 311.95 | 312 | 299 | 300.05 | 300.05 | -1.6 (-0.53%) | 3,814 |
| 30 Nov 2018 | INR | 301.5 | 304.9 | 293.2 | 301.65 | 301.65 | +4 (+1.34%) | 13,227 |
| 29 Nov 2018 | INR | 302.15 | 308.65 | 295.1 | 297.65 | 297.65 | -10.05 (-3.27%) | 5,801 |
| 28 Nov 2018 | INR | 303 | 316.7 | 294.8 | 307.7 | 307.7 | +3.95 (+1.30%) | 8,017 |
| 27 Nov 2018 | INR | 306 | 309.55 | 302.25 | 303.75 | 303.75 | -5.45 (-1.76%) | 2,772 |
| 26 Nov 2018 | INR | 318 | 318 | 306.3 | 309.2 | 309.2 | -5.5 (-1.75%) | 2,049 |
| 22 Nov 2018 | INR | 311 | 316.5 | 311 | 314.7 | 314.7 | +4.4 (+1.42%) | 5,303 |
| 21 Nov 2018 | INR | 305 | 317 | 305 | 310.3 | 310.3 | -0.9 (-0.29%) | 39,272 |
| 20 Nov 2018 | INR | 315 | 315 | 306.1 | 311.2 | 311.2 | -2.85 (-0.91%) | 55,213 |
| 19 Nov 2018 | INR | 310 | 315 | 305.15 | 314.05 | 314.05 | +7 (+2.28%) | 22,891 |
| 16 Nov 2018 | INR | 309.4 | 310 | 306.15 | 307.05 | 307.05 | -2.75 (-0.89%) | 1,407 |
| 15 Nov 2018 | INR | 312 | 312 | 305 | 309.8 | 309.8 | -1.75 (-0.56%) | 4,459 |
| 14 Nov 2018 | INR | 308 | 317 | 305 | 311.55 | 311.55 | +2 (+0.65%) | 5,738 |
| 13 Nov 2018 | INR | 308 | 311.8 | 305.2 | 309.55 | 309.55 | -1.7 (-0.55%) | 5,678 |
| 12 Nov 2018 | INR | 319.95 | 328.7 | 310.1 | 311.25 | 311.25 | +4 (+1.30%) | 8,333 |
| 9 Nov 2018 | INR | 291.1 | 313.9 | 291.1 | 307.25 | 307.25 | +9.25 (+3.10%) | 7,226 |
| 7 Nov 2018 | INR | 299 | 299 | 294 | 298 | 298 | +3 (+1.02%) | 1,003 |
| 6 Nov 2018 | INR | 299 | 299 | 288.85 | 295 | 295 | +0.25 (+0.08%) | 1,086 |
| 5 Nov 2018 | INR | 299.65 | 299.65 | 287.3 | 294.75 | 294.75 | +2.9 (+0.99%) | 2,260 |
| 2 Nov 2018 | INR | 299.05 | 299.8 | 289 | 291.85 | 291.85 | -3.25 (-1.10%) | 11,714 |
| 1 Nov 2018 | INR | 299.65 | 299.65 | 290.45 | 295.1 | 295.1 | +3.2 (+1.10%) | 2,837 |
