| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 289.95 | 314.9 | 289.95 | 296.9 | 296.9 | +8 (+2.77%) | 2,689 |
| 13 Dec 2018 | INR | 292.15 | 299.3 | 286 | 288.9 | 288.9 | +4.4 (+1.55%) | 1,629 |
| 12 Dec 2018 | INR | 280 | 297.4 | 280 | 284.5 | 284.5 | +2.4 (+0.85%) | 1,158 |
| 11 Dec 2018 | INR | 280.55 | 282.1 | 280.55 | 282.1 | 282.1 | +0.7 (+0.25%) | 442 |
| 10 Dec 2018 | INR | 281.35 | 283 | 276 | 281.4 | 281.4 | -7.4 (-2.56%) | 513 |
| 7 Dec 2018 | INR | 285.05 | 292.4 | 284.85 | 288.8 | 288.8 | +3.95 (+1.39%) | 107 |
| 6 Dec 2018 | INR | 290.05 | 290.05 | 280 | 284.85 | 284.85 | -5.5 (-1.89%) | 1,017 |
| 5 Dec 2018 | INR | 296.95 | 299 | 287.95 | 290.35 | 290.35 | -9.15 (-3.06%) | 475 |
| 4 Dec 2018 | INR | 281.45 | 303.85 | 277.95 | 299.5 | 299.5 | +16.45 (+5.81%) | 3,581 |
| 3 Dec 2018 | INR | 297.55 | 297.6 | 280.4 | 283.05 | 283.05 | -9.5 (-3.25%) | 2,221 |
| 30 Nov 2018 | INR | 297.5 | 305 | 285.2 | 292.55 | 292.55 | -4.75 (-1.60%) | 2,344 |
| 29 Nov 2018 | INR | 290.05 | 300 | 283.6 | 297.3 | 297.3 | +0.45 (+0.15%) | 3,160 |
| 28 Nov 2018 | INR | 273.05 | 300 | 269.95 | 296.85 | 296.85 | +23.2 (+8.48%) | 5,211 |
| 27 Nov 2018 | INR | 286 | 286.5 | 271.95 | 273.65 | 273.65 | -13.45 (-4.68%) | 3,789 |
| 26 Nov 2018 | INR | 298.85 | 299.7 | 286 | 287.1 | 287.1 | -10.95 (-3.67%) | 2,725 |
| 22 Nov 2018 | INR | 298.65 | 313.9 | 295.4 | 298.05 | 298.05 | -5.7 (-1.88%) | 929 |
| 21 Nov 2018 | INR | 305 | 306 | 296 | 303.75 | 303.75 | -1.2 (-0.39%) | 777 |
| 20 Nov 2018 | INR | 311.65 | 311.95 | 303.05 | 304.95 | 304.95 | -3.8 (-1.23%) | 1,775 |
| 19 Nov 2018 | INR | 320 | 320 | 308 | 308.75 | 308.75 | +1.65 (+0.54%) | 1,295 |
| 16 Nov 2018 | INR | 313.4 | 319.25 | 306 | 307.1 | 307.1 | -6.35 (-2.03%) | 3,409 |
| 15 Nov 2018 | INR | 317.95 | 317.95 | 310.05 | 313.45 | 313.45 | +0.7 (+0.22%) | 3,094 |
| 14 Nov 2018 | INR | 323.35 | 323.4 | 311.2 | 312.75 | 312.75 | -7.2 (-2.25%) | 3,003 |
| 13 Nov 2018 | INR | 320 | 323 | 317.05 | 319.95 | 319.95 | -3.25 (-1.01%) | 4,348 |
| 12 Nov 2018 | INR | 326 | 328.15 | 323.2 | 323.2 | 323.2 | -2.75 (-0.84%) | 514 |
| 9 Nov 2018 | INR | 320.1 | 328.45 | 320.1 | 325.95 | 325.95 | +0.65 (+0.20%) | 5,866 |
| 7 Nov 2018 | INR | 325 | 328.6 | 324.8 | 325.3 | 325.3 | +4.55 (+1.42%) | 1,852 |
| 6 Nov 2018 | INR | 326.95 | 326.95 | 319.6 | 320.75 | 320.75 | +0.05 (+0.02%) | 146 |
| 5 Nov 2018 | INR | 320.1 | 326.5 | 316.05 | 320.7 | 320.7 | -3.1 (-0.96%) | 3,472 |
| 2 Nov 2018 | INR | 325.5 | 334 | 320.05 | 323.8 | 323.8 | -3.05 (-0.93%) | 7,127 |
| 1 Nov 2018 | INR | 324 | 330 | 322 | 326.85 | 326.85 | +2.25 (+0.69%) | 4,033 |
