| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 294 | 296 | 284.3 | 285.8 | 285.8 | -7.75 (-2.64%) | 40,613 |
| 12 Dec 2018 | INR | 284 | 294.6 | 284 | 293.55 | 293.55 | +7.35 (+2.57%) | 21,373 |
| 11 Dec 2018 | INR | 281.6 | 290.05 | 277 | 286.2 | 286.2 | +3.45 (+1.22%) | 20,950 |
| 10 Dec 2018 | INR | 282 | 286.95 | 273.5 | 282.75 | 282.75 | -0.3 (-0.11%) | 36,923 |
| 7 Dec 2018 | INR | 285 | 285 | 281.15 | 283.05 | 283.05 | -2.4 (-0.84%) | 22,744 |
| 6 Dec 2018 | INR | 292.9 | 292.9 | 283 | 285.45 | 285.45 | -7.15 (-2.44%) | 49,679 |
| 5 Dec 2018 | INR | 303.7 | 303.7 | 291.5 | 292.6 | 292.6 | -8.7 (-2.89%) | 19,501 |
| 4 Dec 2018 | INR | 303.65 | 305.45 | 298 | 301.3 | 301.3 | +0.6 (+0.20%) | 16,345 |
| 3 Dec 2018 | INR | 306.8 | 306.8 | 298.05 | 300.7 | 300.7 | -2.05 (-0.68%) | 42,942 |
| 30 Nov 2018 | INR | 307 | 307.9 | 300.15 | 302.75 | 302.75 | -3.65 (-1.19%) | 93,946 |
| 29 Nov 2018 | INR | 308 | 309.9 | 303.05 | 306.4 | 306.4 | +1.95 (+0.64%) | 44,747 |
| 28 Nov 2018 | INR | 308.45 | 311.6 | 303.15 | 304.45 | 304.45 | -3.8 (-1.23%) | 41,902 |
| 27 Nov 2018 | INR | 302.9 | 319.4 | 299 | 308.25 | 308.25 | +8 (+2.66%) | 275,660 |
| 26 Nov 2018 | INR | 309 | 309 | 298.45 | 300.25 | 300.25 | -6 (-1.96%) | 41,291 |
| 22 Nov 2018 | INR | 309 | 312.7 | 302.95 | 306.25 | 306.25 | -0.55 (-0.18%) | 58,591 |
| 21 Nov 2018 | INR | 288 | 314.8 | 286.9 | 306.8 | 306.8 | +18.15 (+6.29%) | 360,364 |
| 20 Nov 2018 | INR | 292.65 | 294 | 286.5 | 288.65 | 288.65 | -5 (-1.70%) | 33,344 |
| 19 Nov 2018 | INR | 285.05 | 296 | 285.05 | 293.65 | 293.65 | +7.65 (+2.67%) | 32,057 |
| 16 Nov 2018 | INR | 288.2 | 294.7 | 282 | 286 | 286 | -3.7 (-1.28%) | 30,914 |
| 15 Nov 2018 | INR | 293.95 | 294.65 | 275.4 | 289.7 | 289.7 | -5.9 (-2.00%) | 49,723 |
| 14 Nov 2018 | INR | 292.1 | 301.8 | 292.1 | 295.6 | 295.6 | +4.25 (+1.46%) | 42,466 |
| 13 Nov 2018 | INR | 284 | 296 | 282 | 291.35 | 291.35 | +6.65 (+2.34%) | 30,367 |
| 12 Nov 2018 | INR | 290 | 290 | 282.95 | 284.7 | 284.7 | -1.6 (-0.56%) | 26,470 |
| 9 Nov 2018 | INR | 285.6 | 290 | 280.55 | 286.3 | 286.3 | +0.65 (+0.23%) | 15,262 |
| 7 Nov 2018 | INR | 285.9 | 287.95 | 284.1 | 285.65 | 285.65 | +1.7 (+0.60%) | 4,870 |
| 6 Nov 2018 | INR | 281 | 286.25 | 275 | 283.95 | 283.95 | +3.1 (+1.10%) | 52,530 |
| 5 Nov 2018 | INR | 272 | 282 | 271 | 280.85 | 280.85 | +7.1 (+2.59%) | 32,061 |
| 2 Nov 2018 | INR | 263 | 276.5 | 261.5 | 273.75 | 273.75 | +11.95 (+4.56%) | 44,105 |
| 1 Nov 2018 | INR | 258 | 270 | 254.5 | 261.8 | 261.8 | +7.15 (+2.81%) | 34,867 |
| 31 Oct 2018 | INR | 259.95 | 259.95 | 253 | 254.65 | 254.65 | -4.5 (-1.74%) | 138,602 |
