| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | INR | 276.85 | 283.44 | 276.85 | 283.23 | 283.23 | +6.36 (+2.30%) | 60,960 |
| 11 Dec 2018 | INR | 296 | 296 | 268.64 | 276.87 | 276.87 | +4.16 (+1.53%) | 110,074 |
| 10 Dec 2018 | INR | 275.2 | 275.2 | 271.25 | 272.71 | 272.71 | -4.7 (-1.69%) | 152,946 |
| 7 Dec 2018 | INR | 277.91 | 278.08 | 275.2 | 277.41 | 277.41 | +1.08 (+0.39%) | 23,418 |
| 6 Dec 2018 | INR | 282 | 282 | 275.51 | 276.33 | 276.33 | -3.2 (-1.14%) | 27,279 |
| 5 Dec 2018 | INR | 284.5 | 284.5 | 279 | 279.53 | 279.53 | -4.84 (-1.70%) | 95,548 |
| 4 Dec 2018 | INR | 286 | 286.5 | 284.01 | 284.37 | 284.37 | -0.75 (-0.26%) | 28,253 |
| 3 Dec 2018 | INR | 285 | 286.15 | 283.51 | 285.12 | 285.12 | +1.03 (+0.36%) | 77,508 |
| 30 Nov 2018 | INR | 283.25 | 284.51 | 281.39 | 284.09 | 284.09 | +1.38 (+0.49%) | 303,077 |
| 29 Nov 2018 | INR | 281 | 283.27 | 280 | 282.71 | 282.71 | +2.31 (+0.82%) | 30,833 |
| 28 Nov 2018 | INR | 280 | 282.15 | 278.73 | 280.4 | 280.4 | -0.36 (-0.13%) | 45,772 |
| 27 Nov 2018 | INR | 282 | 282.1 | 280 | 280.76 | 280.76 | -0.85 (-0.30%) | 21,239 |
| 26 Nov 2018 | INR | 280.5 | 282.16 | 278.02 | 281.61 | 281.61 | +1.24 (+0.44%) | 27,988 |
| 22 Nov 2018 | INR | 281.26 | 282.71 | 279.83 | 280.37 | 280.37 | -1.86 (-0.66%) | 21,203 |
| 21 Nov 2018 | INR | 280.02 | 282.94 | 279.32 | 282.23 | 282.23 | +1.93 (+0.69%) | 35,724 |
| 20 Nov 2018 | INR | 282.11 | 283.5 | 279.55 | 280.3 | 280.3 | -2.84 (-1.00%) | 26,951 |
| 19 Nov 2018 | INR | 281 | 284 | 281 | 283.14 | 283.14 | +0.88 (+0.31%) | 35,029 |
| 16 Nov 2018 | INR | 281.7 | 282.69 | 280 | 282.26 | 282.26 | +1.33 (+0.47%) | 20,351 |
| 15 Nov 2018 | INR | 279.86 | 281 | 278 | 280.93 | 280.93 | +1.38 (+0.49%) | 13,067 |
| 14 Nov 2018 | INR | 280 | 281.07 | 278.05 | 279.55 | 279.55 | +0.41 (+0.15%) | 37,968 |
| 13 Nov 2018 | INR | 278 | 279.81 | 275.02 | 279.14 | 279.14 | +0.54 (+0.19%) | 11,760 |
| 12 Nov 2018 | INR | 281.93 | 283.24 | 278.01 | 278.6 | 278.6 | -3.29 (-1.17%) | 28,279 |
| 9 Nov 2018 | INR | 283 | 285 | 280 | 281.89 | 281.89 | +1.21 (+0.43%) | 36,330 |
| 7 Nov 2018 | INR | 295 | 295 | 279.1 | 280.68 | 280.68 | +1.57 (+0.56%) | 22,048 |
| 6 Nov 2018 | INR | 281 | 281.5 | 277.12 | 279.11 | 279.11 | -1.22 (-0.44%) | 108,539 |
| 5 Nov 2018 | INR | 283.7 | 289.2 | 274 | 280.33 | 280.33 | +2.24 (+0.81%) | 51,261 |
| 2 Nov 2018 | INR | 275 | 280.99 | 275 | 278.09 | 278.09 | +2.92 (+1.06%) | 45,068 |
| 1 Nov 2018 | INR | 274.05 | 275.9 | 273 | 275.17 | 275.17 | +2.12 (+0.78%) | 119,933 |
| 31 Oct 2018 | INR | 274.1 | 275 | 266.31 | 273.05 | 273.05 | +4.3 (+1.60%) | 49,212 |
| 30 Oct 2018 | INR | 267.9 | 269.58 | 266.16 | 268.75 | 268.75 | +1.65 (+0.62%) | 535,510 |
