| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 292 | 300.85 | 279.95 | 281.25 | 28.125 | -6.8 (-2.36%) | 24,390 |
| 13 Dec 2018 | INR | 295 | 295 | 276.05 | 288.05 | 28.805 | +3.45 (+1.21%) | 6,406 |
| 12 Dec 2018 | INR | 280 | 290 | 278 | 284.6 | 28.46 | +0.85 (+0.30%) | 729 |
| 11 Dec 2018 | INR | 284 | 311 | 260 | 283.75 | 28.375 | +3.85 (+1.38%) | 5,292 |
| 10 Dec 2018 | INR | 288.9 | 288.9 | 275 | 279.9 | 27.99 | +2.65 (+0.96%) | 14,282 |
| 7 Dec 2018 | INR | 309.15 | 309.15 | 272 | 277.25 | 27.725 | -7.55 (-2.65%) | 5,988 |
| 6 Dec 2018 | INR | 298 | 298 | 275.1 | 284.8 | 28.48 | -3.95 (-1.37%) | 1,229 |
| 5 Dec 2018 | INR | 288 | 290 | 279 | 288.75 | 28.875 | -0.55 (-0.19%) | 3,323 |
| 4 Dec 2018 | INR | 294 | 294 | 281 | 289.3 | 28.93 | +1.8 (+0.63%) | 3,920 |
| 3 Dec 2018 | INR | 290 | 299 | 276 | 287.5 | 28.75 | -1.45 (-0.50%) | 8,107 |
| 30 Nov 2018 | INR | 289.9 | 294.75 | 281 | 288.95 | 28.895 | +5.7 (+2.01%) | 2,072 |
| 29 Nov 2018 | INR | 287 | 289 | 275 | 283.25 | 28.325 | -6.65 (-2.29%) | 1,295 |
| 28 Nov 2018 | INR | 304.9 | 304.9 | 286 | 289.9 | 28.99 | -7.95 (-2.67%) | 2,498 |
| 27 Nov 2018 | INR | 300 | 300 | 294 | 297.85 | 29.785 | -0.65 (-0.22%) | 742 |
| 26 Nov 2018 | INR | 298 | 307.95 | 290 | 298.5 | 29.85 | -1.4 (-0.47%) | 8,490 |
| 22 Nov 2018 | INR | 304 | 304.5 | 295.2 | 299.9 | 29.99 | +5.05 (+1.71%) | 10,249 |
| 21 Nov 2018 | INR | 304 | 304 | 290.05 | 294.85 | 29.485 | -7.25 (-2.40%) | 1,117 |
| 20 Nov 2018 | INR | 305 | 309.7 | 296 | 302.1 | 30.21 | -4.45 (-1.45%) | 10,180 |
| 19 Nov 2018 | INR | 308 | 311 | 300 | 306.55 | 30.655 | +2.65 (+0.87%) | 12,446 |
| 16 Nov 2018 | INR | 305 | 305 | 298 | 303.9 | 30.39 | -0.45 (-0.15%) | 1,564 |
| 15 Nov 2018 | INR | 305 | 309.65 | 298 | 304.35 | 30.435 | +3.75 (+1.25%) | 6,030 |
| 14 Nov 2018 | INR | 309 | 309 | 297.5 | 300.6 | 30.06 | -2.05 (-0.68%) | 12,830 |
| 13 Nov 2018 | INR | 305 | 305.8 | 300.1 | 302.65 | 30.265 | -4.3 (-1.40%) | 410 |
| 12 Nov 2018 | INR | 310 | 310 | 298 | 306.95 | 30.695 | -0.05 (-0.02%) | 1,202 |
| 9 Nov 2018 | INR | 311 | 311 | 307 | 307 | 30.7 | -3 (-0.97%) | 14 |
| 7 Nov 2018 | INR | 335 | 335 | 304 | 310 | 31 | +2.95 (+0.96%) | 178 |
| 6 Nov 2018 | INR | 299 | 311 | 293 | 307.05 | 30.705 | +21.6 (+7.57%) | 16,551 |
| 5 Nov 2018 | INR | 295 | 296.95 | 268.45 | 285.45 | 28.545 | -12.4 (-4.16%) | 457 |
| 2 Nov 2018 | INR | 301 | 303 | 290 | 297.85 | 29.785 | -2.15 (-0.72%) | 3,370 |
| 1 Nov 2018 | INR | 305 | 305 | 298 | 300 | 30 | -4.4 (-1.45%) | 306 |
