| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 310.8 | 313.85 | 309 | 310.15 | 310.15 | -4 (-1.27%) | 78,588 |
| 13 Dec 2018 | INR | 315 | 323.55 | 307.85 | 314.15 | 314.15 | +1.35 (+0.43%) | 100,773 |
| 12 Dec 2018 | INR | 309.3 | 316 | 308.25 | 312.8 | 312.8 | +6.1 (+1.99%) | 39,238 |
| 11 Dec 2018 | INR | 305.9 | 310.4 | 302.55 | 306.7 | 306.7 | -0.75 (-0.24%) | 49,040 |
| 10 Dec 2018 | INR | 313.9 | 313.9 | 303.5 | 307.45 | 307.45 | -7.35 (-2.33%) | 64,113 |
| 7 Dec 2018 | INR | 310 | 316.35 | 308.55 | 314.8 | 314.8 | +6.35 (+2.06%) | 241,410 |
| 6 Dec 2018 | INR | 319.9 | 319.9 | 305.15 | 308.45 | 308.45 | -9.7 (-3.05%) | 81,760 |
| 5 Dec 2018 | INR | 319 | 322.1 | 316.5 | 318.15 | 318.15 | -0.6 (-0.19%) | 147,443 |
| 4 Dec 2018 | INR | 322.4 | 324.75 | 318.05 | 318.75 | 318.75 | -2.5 (-0.78%) | 55,417 |
| 3 Dec 2018 | INR | 324.2 | 326.85 | 319 | 321.25 | 321.25 | -4.1 (-1.26%) | 55,473 |
| 30 Nov 2018 | INR | 319.55 | 328.05 | 317.05 | 325.35 | 325.35 | +6.7 (+2.10%) | 140,505 |
| 29 Nov 2018 | INR | 326 | 326 | 315.5 | 318.65 | 318.65 | -3.55 (-1.10%) | 41,774 |
| 28 Nov 2018 | INR | 326 | 330.25 | 320.1 | 322.2 | 322.2 | -3.8 (-1.17%) | 22,936 |
| 27 Nov 2018 | INR | 324.8 | 330.15 | 324.1 | 326 | 326 | +2.05 (+0.63%) | 75,769 |
| 26 Nov 2018 | INR | 320 | 326.5 | 320 | 323.95 | 323.95 | +3.4 (+1.06%) | 35,655 |
| 22 Nov 2018 | INR | 321.4 | 323.3 | 319.55 | 320.55 | 320.55 | -0.85 (-0.26%) | 21,068 |
| 21 Nov 2018 | INR | 322.05 | 322.8 | 319.5 | 321.4 | 321.4 | -0.65 (-0.20%) | 16,797 |
| 20 Nov 2018 | INR | 323 | 326.5 | 320 | 322.05 | 322.05 | -1.45 (-0.45%) | 31,682 |
| 19 Nov 2018 | INR | 329.55 | 331.55 | 321 | 323.5 | 323.5 | -4.6 (-1.40%) | 43,616 |
| 16 Nov 2018 | INR | 326 | 335 | 325.65 | 328.1 | 328.1 | +2.1 (+0.64%) | 59,038 |
| 15 Nov 2018 | INR | 341.7 | 341.7 | 325 | 326 | 326 | -10.9 (-3.24%) | 81,112 |
| 14 Nov 2018 | INR | 355 | 355 | 329.9 | 336.9 | 336.9 | -17.85 (-5.03%) | 159,295 |
| 13 Nov 2018 | INR | 350 | 359.4 | 341.5 | 354.75 | 354.75 | +4.55 (+1.30%) | 54,652 |
| 12 Nov 2018 | INR | 362 | 362 | 347 | 350.2 | 350.2 | -7.65 (-2.14%) | 46,482 |
| 9 Nov 2018 | INR | 356.6 | 363 | 355.1 | 357.85 | 357.85 | -1.65 (-0.46%) | 13,215 |
| 7 Nov 2018 | INR | 361.9 | 364 | 352 | 359.5 | 359.5 | +2.85 (+0.80%) | 6,418 |
| 6 Nov 2018 | INR | 360 | 361.25 | 354.45 | 356.65 | 356.65 | -1.3 (-0.36%) | 27,847 |
| 5 Nov 2018 | INR | 354.4 | 359.5 | 350.15 | 357.95 | 357.95 | +6.65 (+1.89%) | 50,910 |
| 2 Nov 2018 | INR | 351 | 357 | 346.5 | 351.3 | 351.3 | +5.85 (+1.69%) | 51,540 |
| 1 Nov 2018 | INR | 338.9 | 347 | 331.35 | 345.45 | 345.45 | +13.95 (+4.21%) | 59,190 |
