| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 310.7 | 323 | 310.5 | 317.05 | 317.05 | +2.2 (+0.70%) | 156,559 |
| 13 Dec 2018 | INR | 319.55 | 321.25 | 312.8 | 314.85 | 314.85 | -2.25 (-0.71%) | 22,627 |
| 12 Dec 2018 | INR | 323.8 | 329.8 | 315.75 | 317.1 | 317.1 | -4.65 (-1.45%) | 25,686 |
| 11 Dec 2018 | INR | 316.8 | 324.7 | 307.3 | 321.75 | 321.75 | +4.35 (+1.37%) | 14,855 |
| 10 Dec 2018 | INR | 308.85 | 320 | 307.85 | 317.4 | 317.4 | +3.2 (+1.02%) | 16,003 |
| 7 Dec 2018 | INR | 312.35 | 317 | 311 | 314.2 | 314.2 | 0.0 (0.0%) | 4,783 |
| 6 Dec 2018 | INR | 307.1 | 318 | 307.05 | 314.2 | 314.2 | -0.8 (-0.25%) | 6,298 |
| 5 Dec 2018 | INR | 314.55 | 316 | 314 | 315 | 315 | -2.1 (-0.66%) | 3,547 |
| 4 Dec 2018 | INR | 313.15 | 318.9 | 313.1 | 317.1 | 317.1 | -0.75 (-0.24%) | 4,494 |
| 3 Dec 2018 | INR | 321.7 | 327.55 | 315 | 317.85 | 317.85 | +6.85 (+2.20%) | 14,858 |
| 30 Nov 2018 | INR | 312.95 | 312.95 | 309.35 | 311 | 311 | +1.3 (+0.42%) | 2,618 |
| 29 Nov 2018 | INR | 312.9 | 314.65 | 306 | 309.7 | 309.7 | -3.45 (-1.10%) | 13,092 |
| 28 Nov 2018 | INR | 309 | 316.35 | 308.8 | 313.15 | 313.15 | +2.05 (+0.66%) | 7,153 |
| 27 Nov 2018 | INR | 316.9 | 316.9 | 308.45 | 311.1 | 311.1 | +0.8 (+0.26%) | 22,445 |
| 26 Nov 2018 | INR | 311.7 | 319.3 | 305.5 | 310.3 | 310.3 | -7.35 (-2.31%) | 20,499 |
| 22 Nov 2018 | INR | 324.95 | 325 | 313.3 | 317.65 | 317.65 | -5.95 (-1.84%) | 60,142 |
| 21 Nov 2018 | INR | 325 | 326 | 319.3 | 323.6 | 323.6 | +1.25 (+0.39%) | 14,759 |
| 20 Nov 2018 | INR | 324.2 | 331.45 | 320.55 | 322.35 | 322.35 | -5.3 (-1.62%) | 240,506 |
| 19 Nov 2018 | INR | 322.25 | 334.45 | 320.75 | 327.65 | 327.65 | +4.4 (+1.36%) | 79,845 |
| 16 Nov 2018 | INR | 328.65 | 328.65 | 321 | 323.25 | 323.25 | -5.65 (-1.72%) | 11,841 |
| 15 Nov 2018 | INR | 322 | 329.95 | 318 | 328.9 | 328.9 | +2.1 (+0.64%) | 6,762 |
| 14 Nov 2018 | INR | 329.85 | 329.85 | 321 | 326.8 | 326.8 | -2.6 (-0.79%) | 2,442 |
| 13 Nov 2018 | INR | 321.2 | 329.95 | 314.2 | 329.4 | 329.4 | +3.6 (+1.10%) | 20,504 |
| 12 Nov 2018 | INR | 325.05 | 329.8 | 320 | 325.8 | 325.8 | +1.3 (+0.40%) | 6,628 |
| 9 Nov 2018 | INR | 330 | 330 | 322 | 324.5 | 324.5 | -4.7 (-1.43%) | 19,263 |
| 7 Nov 2018 | INR | 329.75 | 329.95 | 321.5 | 329.2 | 329.2 | +2.3 (+0.70%) | 2,385 |
| 6 Nov 2018 | INR | 331.5 | 341.75 | 321.95 | 326.9 | 326.9 | +0.2 (+0.06%) | 18,972 |
| 5 Nov 2018 | INR | 320 | 330 | 312.4 | 326.7 | 326.7 | +7.15 (+2.24%) | 15,791 |
| 2 Nov 2018 | INR | 317.05 | 324.8 | 309.85 | 319.55 | 319.55 | +3.65 (+1.16%) | 19,640 |
| 1 Nov 2018 | INR | 312 | 318.5 | 311 | 315.9 | 315.9 | -0.15 (-0.05%) | 4,743 |
