| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 270.9 | 270.9 | 263.25 | 264.25 | 264.25 | -7.65 (-2.81%) | 9,970 |
| 13 Dec 2018 | INR | 285 | 285 | 270.1 | 271.9 | 271.9 | +1.6 (+0.59%) | 15,099 |
| 12 Dec 2018 | INR | 265.9 | 274 | 263.85 | 270.3 | 270.3 | +4.35 (+1.64%) | 9,924 |
| 11 Dec 2018 | INR | 255 | 268.4 | 255 | 265.95 | 265.95 | +2.25 (+0.85%) | 7,599 |
| 10 Dec 2018 | INR | 268 | 270.45 | 262 | 263.7 | 263.7 | -8.3 (-3.05%) | 8,160 |
| 7 Dec 2018 | INR | 275.65 | 281.55 | 268.45 | 272 | 272 | +0.35 (+0.13%) | 14,428 |
| 6 Dec 2018 | INR | 292 | 292 | 267 | 271.65 | 271.65 | -19.8 (-6.79%) | 20,550 |
| 5 Dec 2018 | INR | 299.55 | 299.55 | 290.55 | 291.45 | 291.45 | -7.15 (-2.39%) | 4,335 |
| 4 Dec 2018 | INR | 299.75 | 303.9 | 296.05 | 298.6 | 298.6 | -0.3 (-0.10%) | 7,233 |
| 3 Dec 2018 | INR | 295 | 302 | 295 | 298.9 | 298.9 | +2.25 (+0.76%) | 4,347 |
| 30 Nov 2018 | INR | 294.35 | 300.15 | 290 | 296.65 | 296.65 | +1.75 (+0.59%) | 7,634 |
| 29 Nov 2018 | INR | 296 | 299.55 | 293.65 | 294.9 | 294.9 | -2.55 (-0.86%) | 3,912 |
| 28 Nov 2018 | INR | 300.15 | 303.75 | 296 | 297.45 | 297.45 | -4.4 (-1.46%) | 6,109 |
| 27 Nov 2018 | INR | 308 | 309.85 | 300 | 301.85 | 301.85 | -7.1 (-2.30%) | 6,245 |
| 26 Nov 2018 | INR | 305.85 | 312.3 | 305 | 308.95 | 308.95 | +3.95 (+1.30%) | 78,715 |
| 22 Nov 2018 | INR | 312.15 | 312.35 | 305 | 305 | 305 | -5.6 (-1.80%) | 32,440 |
| 21 Nov 2018 | INR | 313.35 | 313.35 | 309 | 310.6 | 310.6 | -0.4 (-0.13%) | 3,772 |
| 20 Nov 2018 | INR | 310.55 | 313.7 | 308.45 | 311 | 311 | -0.45 (-0.14%) | 3,017 |
| 19 Nov 2018 | INR | 310 | 315 | 310 | 311.45 | 311.45 | -1.05 (-0.34%) | 5,641 |
| 16 Nov 2018 | INR | 307.5 | 318 | 307.5 | 312.5 | 312.5 | -1.85 (-0.59%) | 6,128 |
| 15 Nov 2018 | INR | 317.55 | 319 | 311.1 | 314.35 | 314.35 | -2.15 (-0.68%) | 4,454 |
| 14 Nov 2018 | INR | 317.8 | 320.15 | 314.25 | 316.5 | 316.5 | -0.4 (-0.13%) | 4,275 |
| 13 Nov 2018 | INR | 324.95 | 324.95 | 315.5 | 316.9 | 316.9 | -2.1 (-0.66%) | 5,024 |
| 12 Nov 2018 | INR | 321.5 | 324.65 | 315.5 | 319 | 319 | -2.25 (-0.70%) | 3,611 |
| 9 Nov 2018 | INR | 323.8 | 326 | 319.25 | 321.25 | 321.25 | +1.9 (+0.59%) | 3,019 |
| 7 Nov 2018 | INR | 315.9 | 319.9 | 314.8 | 319.35 | 319.35 | +3.5 (+1.11%) | 1,838 |
| 6 Nov 2018 | INR | 311.4 | 321.7 | 310 | 315.85 | 315.85 | +4.45 (+1.43%) | 9,506 |
| 5 Nov 2018 | INR | 305.05 | 317.05 | 305.05 | 311.4 | 311.4 | -2.9 (-0.92%) | 7,203 |
| 2 Nov 2018 | INR | 316.65 | 320 | 312.1 | 314.3 | 314.3 | +0.3 (+0.10%) | 15,087 |
| 1 Nov 2018 | INR | 318.4 | 334.75 | 311.25 | 314 | 314 | -7.4 (-2.30%) | 15,377 |
