| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 289.3 | 291.45 | 287.3 | 290.25 | 290.25 | +1.55 (+0.54%) | 12,728,014 |
| 14 Dec 2018 | INR | 288.5 | 290.8 | 287.05 | 288.7 | 288.7 | -0.15 (-0.05%) | 12,156,361 |
| 13 Dec 2018 | INR | 290 | 294 | 285.75 | 288.85 | 288.85 | +3.55 (+1.24%) | 24,097,152 |
| 12 Dec 2018 | INR | 283.75 | 285.85 | 282.2 | 285.3 | 285.3 | +3.55 (+1.26%) | 21,765,939 |
| 11 Dec 2018 | INR | 268.35 | 283.25 | 268.35 | 281.75 | 281.75 | +7.4 (+2.70%) | 30,927,239 |
| 10 Dec 2018 | INR | 271 | 276.4 | 270.15 | 274.35 | 274.35 | -1.65 (-0.60%) | 11,947,887 |
| 7 Dec 2018 | INR | 277 | 277.35 | 272.1 | 276 | 276 | +0.4 (+0.15%) | 10,165,275 |
| 6 Dec 2018 | INR | 278 | 279.25 | 275.1 | 275.6 | 275.6 | -4.6 (-1.64%) | 11,083,451 |
| 5 Dec 2018 | INR | 282.45 | 283.2 | 277.05 | 280.2 | 280.2 | -2.4 (-0.85%) | 14,893,748 |
| 4 Dec 2018 | INR | 287.95 | 287.95 | 281.9 | 282.6 | 282.6 | -4.5 (-1.57%) | 11,897,307 |
| 3 Dec 2018 | INR | 286.7 | 287.9 | 283.25 | 287.1 | 287.1 | +3.05 (+1.07%) | 15,772,176 |
| 30 Nov 2018 | INR | 288.8 | 290.9 | 283.2 | 284.05 | 284.05 | -3.95 (-1.37%) | 17,583,510 |
| 29 Nov 2018 | INR | 289.3 | 289.65 | 284.25 | 288 | 288 | +4 (+1.41%) | 27,919,104 |
| 28 Nov 2018 | INR | 289.4 | 292.45 | 283 | 284 | 284 | -5 (-1.73%) | 19,837,609 |
| 27 Nov 2018 | INR | 284.6 | 290.5 | 284.05 | 289 | 289 | +2.5 (+0.87%) | 21,242,956 |
| 26 Nov 2018 | INR | 284.1 | 287.25 | 279.6 | 286.5 | 286.5 | +3.85 (+1.36%) | 16,846,820 |
| 22 Nov 2018 | INR | 285.95 | 287.05 | 281.6 | 282.65 | 282.65 | -3.85 (-1.34%) | 12,066,797 |
| 21 Nov 2018 | INR | 283.45 | 289.55 | 283.05 | 286.5 | 286.5 | +3.9 (+1.38%) | 16,167,419 |
| 20 Nov 2018 | INR | 285.9 | 288.55 | 282.5 | 282.6 | 282.6 | -5.45 (-1.89%) | 12,900,924 |
| 19 Nov 2018 | INR | 293.5 | 293.5 | 286.05 | 288.05 | 288.05 | -3.5 (-1.20%) | 13,799,970 |
| 16 Nov 2018 | INR | 285.9 | 291.8 | 282.6 | 291.55 | 291.55 | +6.55 (+2.30%) | 24,805,910 |
| 15 Nov 2018 | INR | 283.85 | 287.05 | 281.15 | 285 | 285 | +1.95 (+0.69%) | 18,445,463 |
| 14 Nov 2018 | INR | 280.4 | 287.7 | 278 | 283.05 | 283.05 | +3.65 (+1.31%) | 52,674,807 |
| 13 Nov 2018 | INR | 276.3 | 279.7 | 273.35 | 279.4 | 279.4 | +2.2 (+0.79%) | 25,633,628 |
| 12 Nov 2018 | INR | 283.7 | 283.7 | 276.85 | 277.2 | 277.2 | -5.9 (-2.08%) | 24,044,907 |
| 9 Nov 2018 | INR | 287 | 287.5 | 282.45 | 283.1 | 283.1 | -3.9 (-1.36%) | 19,201,007 |
| 7 Nov 2018 | INR | 288.9 | 288.9 | 285.95 | 287 | 287 | +1.75 (+0.61%) | 3,312,160 |
| 6 Nov 2018 | INR | 296.1 | 298.3 | 283.9 | 285.25 | 285.25 | -10.85 (-3.66%) | 40,688,243 |
| 5 Nov 2018 | INR | 286.45 | 300 | 283.5 | 296.1 | 296.1 | +10.55 (+3.69%) | 44,619,891 |
| 2 Nov 2018 | INR | 287.9 | 292.8 | 283.2 | 285.55 | 285.55 | -0.1 (-0.04%) | 27,760,214 |
