| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | INR | 311 | 314.77 | 311 | 314.77 | 314.77 | +6.97 (+2.26%) | 216 |
| 11 Dec 2018 | INR | 311 | 318.01 | 301.32 | 307.8 | 307.8 | +1.58 (+0.52%) | 464 |
| 10 Dec 2018 | INR | 315 | 325 | 299.8 | 306.22 | 306.22 | -6.96 (-2.22%) | 532 |
| 7 Dec 2018 | INR | 311 | 313.18 | 309.18 | 313.18 | 313.18 | -0.19 (-0.06%) | 31 |
| 6 Dec 2018 | INR | 312.57 | 315 | 308 | 313.37 | 313.37 | +0.91 (+0.29%) | 125 |
| 5 Dec 2018 | INR | 319.28 | 319.28 | 312.22 | 312.46 | 312.46 | -5.54 (-1.74%) | 99 |
| 4 Dec 2018 | INR | 312 | 320 | 301.9 | 318 | 318 | -2.68 (-0.84%) | 609 |
| 3 Dec 2018 | INR | 316.95 | 321.02 | 316.35 | 320.68 | 320.68 | +3.62 (+1.14%) | 2,856 |
| 30 Nov 2018 | INR | 315 | 317.17 | 313 | 317.06 | 317.06 | -2.14 (-0.67%) | 386 |
| 29 Nov 2018 | INR | 325 | 332.6 | 317.53 | 319.2 | 319.2 | +2.8 (+0.88%) | 313 |
| 28 Nov 2018 | INR | 317.92 | 318.89 | 316.4 | 316.4 | 316.4 | -4.33 (-1.35%) | 258 |
| 27 Nov 2018 | INR | 320.43 | 320.73 | 318 | 320.73 | 320.73 | +1.7 (+0.53%) | 708 |
| 26 Nov 2018 | INR | 318.6 | 320.1 | 317.49 | 319.03 | 319.03 | +0.63 (+0.20%) | 1,388 |
| 22 Nov 2018 | INR | 320 | 333 | 318 | 318.4 | 318.4 | -2.9 (-0.90%) | 77 |
| 21 Nov 2018 | INR | 319.09 | 321.48 | 319.09 | 321.3 | 321.3 | +2.16 (+0.68%) | 69 |
| 20 Nov 2018 | INR | 323.01 | 323.36 | 318.93 | 319.14 | 319.14 | -3.87 (-1.20%) | 1,351 |
| 19 Nov 2018 | INR | 320.73 | 323.01 | 317.98 | 323.01 | 323.01 | +3.98 (+1.25%) | 511 |
| 16 Nov 2018 | INR | 319 | 323 | 317.74 | 319.03 | 319.03 | +2.53 (+0.80%) | 45 |
| 15 Nov 2018 | INR | 317.23 | 318.79 | 315.02 | 316.5 | 316.5 | +0.57 (+0.18%) | 135 |
| 14 Nov 2018 | INR | 315.9 | 318.15 | 313.57 | 315.93 | 315.93 | +2.4 (+0.77%) | 577 |
| 13 Nov 2018 | INR | 312.18 | 313.87 | 309.51 | 313.53 | 313.53 | +2.53 (+0.81%) | 1,259 |
| 12 Nov 2018 | INR | 314.58 | 314.99 | 311 | 311 | 311 | -3.1 (-0.99%) | 728 |
| 9 Nov 2018 | INR | 319 | 320 | 313.07 | 314.1 | 314.1 | -0.47 (-0.15%) | 706 |
| 7 Nov 2018 | INR | 319 | 320 | 314.55 | 314.57 | 314.57 | +4.35 (+1.40%) | 105 |
| 6 Nov 2018 | INR | 314.44 | 314.44 | 310.22 | 310.22 | 310.22 | -1.48 (-0.47%) | 311 |
| 5 Nov 2018 | INR | 310 | 313.9 | 308.5 | 311.7 | 311.7 | -3 (-0.95%) | 163 |
| 2 Nov 2018 | INR | 314.45 | 316 | 314.45 | 314.7 | 314.7 | +5.1 (+1.65%) | 397 |
| 1 Nov 2018 | INR | 305 | 315 | 305 | 309.6 | 309.6 | +3.56 (+1.16%) | 33 |
| 31 Oct 2018 | INR | 299.01 | 306.3 | 297 | 306.04 | 306.04 | +3.49 (+1.15%) | 1,250 |
| 30 Oct 2018 | INR | 298 | 303.05 | 298 | 302.55 | 302.55 | +4.45 (+1.49%) | 827 |
