| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 275.05 | 288 | 275.05 | 283.85 | 283.85 | +10.05 (+3.67%) | 144 |
| 13 Dec 2018 | INR | 274.5 | 278.75 | 267.6 | 273.8 | 273.8 | +5 (+1.86%) | 441 |
| 12 Dec 2018 | INR | 261.5 | 275 | 261.5 | 268.8 | 268.8 | +3.8 (+1.43%) | 845 |
| 11 Dec 2018 | INR | 265 | 267 | 265 | 265 | 265 | 0.0 (0.0%) | 97 |
| 10 Dec 2018 | INR | 261.1 | 273 | 260.2 | 265 | 265 | -4.45 (-1.65%) | 662 |
| 7 Dec 2018 | INR | 275.3 | 275.3 | 265.2 | 269.45 | 269.45 | -5.85 (-2.12%) | 683 |
| 6 Dec 2018 | INR | 266 | 288.85 | 266 | 275.3 | 275.3 | -9.6 (-3.37%) | 483 |
| 5 Dec 2018 | INR | 295.5 | 295.5 | 282 | 284.9 | 284.9 | -8.75 (-2.98%) | 1,704 |
| 4 Dec 2018 | INR | 273.3 | 298.5 | 273.3 | 293.65 | 293.65 | +9.85 (+3.47%) | 739 |
| 3 Dec 2018 | INR | 271 | 284 | 271 | 283.8 | 283.8 | +10.35 (+3.78%) | 648 |
| 30 Nov 2018 | INR | 282 | 285 | 272 | 273.45 | 273.45 | -1.55 (-0.56%) | 884 |
| 29 Nov 2018 | INR | 274 | 275 | 270.5 | 275 | 275 | +4.05 (+1.49%) | 610 |
| 28 Nov 2018 | INR | 263 | 272.5 | 263 | 270.95 | 270.95 | +5.5 (+2.07%) | 95 |
| 27 Nov 2018 | INR | 274.8 | 287.9 | 262.05 | 265.45 | 265.45 | +4.4 (+1.69%) | 3,155 |
| 26 Nov 2018 | INR | 274.8 | 276.5 | 260 | 261.05 | 261.05 | -9.2 (-3.40%) | 3,524 |
| 22 Nov 2018 | INR | 293.8 | 293.8 | 260.6 | 270.25 | 270.25 | -6.9 (-2.49%) | 1,135 |
| 21 Nov 2018 | INR | 290.05 | 290.05 | 273.8 | 277.15 | 277.15 | -19.15 (-6.46%) | 931 |
| 20 Nov 2018 | INR | 312.8 | 312.9 | 295 | 296.3 | 296.3 | -11.05 (-3.60%) | 277 |
| 19 Nov 2018 | INR | 310 | 310 | 301.3 | 307.35 | 307.35 | +3.3 (+1.09%) | 261 |
| 16 Nov 2018 | INR | 281 | 315 | 281 | 304.05 | 304.05 | +20.05 (+7.06%) | 2,507 |
| 15 Nov 2018 | INR | 325 | 368.8 | 278 | 284 | 284 | -36.75 (-11.46%) | 8,412 |
| 14 Nov 2018 | INR | 320 | 327 | 319.05 | 320.75 | 320.75 | +1.45 (+0.45%) | 124 |
| 13 Nov 2018 | INR | 311 | 339.9 | 311 | 319.3 | 319.3 | +7.5 (+2.41%) | 935 |
| 12 Nov 2018 | INR | 309 | 315 | 306 | 311.8 | 311.8 | +10.95 (+3.64%) | 1,909 |
| 9 Nov 2018 | INR | 294.1 | 309 | 294 | 300.85 | 300.85 | -0.3 (-0.10%) | 446 |
| 7 Nov 2018 | INR | 299 | 305 | 281 | 301.15 | 301.15 | +11.15 (+3.84%) | 292 |
| 6 Nov 2018 | INR | 289.95 | 292 | 281.2 | 290 | 290 | +7.9 (+2.80%) | 126 |
| 5 Nov 2018 | INR | 287 | 287.5 | 282.1 | 282.1 | 282.1 | -13.9 (-4.70%) | 132 |
| 2 Nov 2018 | INR | 295 | 297.55 | 285 | 296 | 296 | +16.75 (+6.00%) | 199 |
| 1 Nov 2018 | INR | 285 | 286 | 278.5 | 279.25 | 279.25 | -10.1 (-3.49%) | 268 |
