| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | INR | 290 | 295.1 | 286.85 | 288.65 | 288.65 | -1.7 (-0.59%) | 28,846 |
| 17 Dec 2018 | INR | 295.6 | 295.6 | 288.7 | 290.35 | 290.35 | -2.35 (-0.80%) | 11,806 |
| 14 Dec 2018 | INR | 289 | 303 | 286 | 292.7 | 292.7 | +4.4 (+1.53%) | 62,954 |
| 13 Dec 2018 | INR | 304 | 304 | 286.55 | 288.3 | 288.3 | -0.25 (-0.09%) | 74,969 |
| 12 Dec 2018 | INR | 280.1 | 315 | 280.05 | 288.55 | 288.55 | +7.65 (+2.72%) | 300,223 |
| 11 Dec 2018 | INR | 275.3 | 285.85 | 273.95 | 280.9 | 280.9 | +0.05 (+0.02%) | 5,376 |
| 10 Dec 2018 | INR | 283.5 | 292 | 280 | 280.85 | 280.85 | -3.25 (-1.14%) | 9,508 |
| 7 Dec 2018 | INR | 291.5 | 292.35 | 283.5 | 284.1 | 284.1 | -8.1 (-2.77%) | 4,362 |
| 6 Dec 2018 | INR | 293.35 | 295.15 | 291.65 | 292.2 | 292.2 | -1.75 (-0.60%) | 3,154 |
| 5 Dec 2018 | INR | 302 | 302 | 292.05 | 293.95 | 293.95 | -3.9 (-1.31%) | 37,494 |
| 4 Dec 2018 | INR | 297.5 | 309.95 | 295.7 | 297.85 | 297.85 | +2.15 (+0.73%) | 20,697 |
| 3 Dec 2018 | INR | 300 | 305 | 295.05 | 295.7 | 295.7 | -2.2 (-0.74%) | 8,497 |
| 30 Nov 2018 | INR | 301.05 | 305.1 | 296.9 | 297.9 | 297.9 | -2.45 (-0.82%) | 6,853 |
| 29 Nov 2018 | INR | 310.2 | 310.2 | 296.45 | 300.35 | 300.35 | -8.9 (-2.88%) | 7,860 |
| 28 Nov 2018 | INR | 311 | 311 | 307 | 309.25 | 309.25 | -1.4 (-0.45%) | 2,579 |
| 27 Nov 2018 | INR | 308.65 | 318.7 | 307.2 | 310.65 | 310.65 | +2.45 (+0.79%) | 9,496 |
| 26 Nov 2018 | INR | 311.95 | 312 | 306.15 | 308.2 | 308.2 | +0.6 (+0.20%) | 3,398 |
| 22 Nov 2018 | INR | 309.85 | 312 | 305.1 | 307.6 | 307.6 | -3.85 (-1.24%) | 4,804 |
| 21 Nov 2018 | INR | 311.05 | 315 | 309.1 | 311.45 | 311.45 | -2.1 (-0.67%) | 2,976 |
| 20 Nov 2018 | INR | 308.5 | 324 | 306.95 | 313.55 | 313.55 | +3.65 (+1.18%) | 20,928 |
| 19 Nov 2018 | INR | 313.7 | 315.4 | 307.1 | 309.9 | 309.9 | -2.45 (-0.78%) | 4,584 |
| 16 Nov 2018 | INR | 311.2 | 315 | 310.1 | 312.35 | 312.35 | +0.15 (+0.05%) | 2,573 |
| 15 Nov 2018 | INR | 312.25 | 316 | 310 | 312.2 | 312.2 | -2.95 (-0.94%) | 7,615 |
| 14 Nov 2018 | INR | 314.7 | 319.45 | 313.9 | 315.15 | 315.15 | -0.75 (-0.24%) | 3,994 |
| 13 Nov 2018 | INR | 314.05 | 319.8 | 312.1 | 315.9 | 315.9 | +1.8 (+0.57%) | 5,933 |
| 12 Nov 2018 | INR | 313.4 | 317.5 | 297.25 | 314.1 | 314.1 | +2.65 (+0.85%) | 14,279 |
| 9 Nov 2018 | INR | 320 | 320.8 | 310 | 311.45 | 311.45 | -8.55 (-2.67%) | 4,077 |
| 7 Nov 2018 | INR | 315 | 322.95 | 315 | 320 | 320 | +5 (+1.59%) | 1,540 |
| 6 Nov 2018 | INR | 317 | 320.35 | 314.4 | 315 | 315 | -2.05 (-0.65%) | 3,980 |
| 5 Nov 2018 | INR | 311.25 | 320.85 | 307 | 317.05 | 317.05 | +5.2 (+1.67%) | 14,543 |
