| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 310.1 | 310.1 | 296.65 | 310.1 | 310.1 | +14.75 (+4.99%) | 134,224 |
| 13 Dec 2018 | INR | 295.35 | 295.35 | 295.35 | 295.35 | 295.35 | +14.05 (+4.99%) | 4,800 |
| 12 Dec 2018 | INR | 269.9 | 281.3 | 267.95 | 281.3 | 281.3 | +13.35 (+4.98%) | 20,557 |
| 11 Dec 2018 | INR | 242.5 | 267.95 | 242.45 | 267.95 | 267.95 | +12.75 (+5.00%) | 323,647 |
| 10 Dec 2018 | INR | 256.2 | 265 | 255.2 | 255.2 | 255.2 | -13.4 (-4.99%) | 116,671 |
| 7 Dec 2018 | INR | 281.1 | 289 | 266.25 | 268.6 | 268.6 | -11.65 (-4.16%) | 44,934 |
| 6 Dec 2018 | INR | 292 | 293 | 280.15 | 280.25 | 280.25 | -14.6 (-4.95%) | 82,592 |
| 5 Dec 2018 | INR | 295 | 310 | 294.85 | 294.85 | 294.85 | -15.5 (-4.99%) | 62,160 |
| 4 Dec 2018 | INR | 315 | 328.15 | 303.65 | 310.35 | 310.35 | -2.2 (-0.70%) | 130,216 |
| 3 Dec 2018 | INR | 322.2 | 322.4 | 310 | 312.55 | 312.55 | +5.5 (+1.79%) | 109,303 |
| 30 Nov 2018 | INR | 307.05 | 307.05 | 302 | 307.05 | 307.05 | +14.6 (+4.99%) | 133,206 |
| 29 Nov 2018 | INR | 279.95 | 292.45 | 270 | 292.45 | 292.45 | +13.9 (+4.99%) | 30,867 |
| 28 Nov 2018 | INR | 287.2 | 296.2 | 278.55 | 278.55 | 278.55 | -14.65 (-5.00%) | 158,210 |
| 27 Nov 2018 | INR | 301.45 | 301.75 | 289 | 293.2 | 293.2 | -11 (-3.62%) | 98,885 |
| 26 Nov 2018 | INR | 315 | 321 | 302.7 | 304.2 | 304.2 | -14.4 (-4.52%) | 67,002 |
| 22 Nov 2018 | INR | 332 | 340 | 316.15 | 318.6 | 318.6 | -14.15 (-4.25%) | 87,172 |
| 21 Nov 2018 | INR | 301.45 | 333.15 | 301.45 | 332.75 | 332.75 | +15.45 (+4.87%) | 336,997 |
| 20 Nov 2018 | INR | 320 | 320 | 317.3 | 317.3 | 317.3 | -16.7 (-5%) | 13,748 |
| 19 Nov 2018 | INR | 360 | 360.05 | 334 | 334 | 334 | -17.55 (-4.99%) | 58,603 |
| 16 Nov 2018 | INR | 382 | 382 | 351.55 | 351.55 | 351.55 | -18.5 (-5.00%) | 85,515 |
| 15 Nov 2018 | INR | 384 | 384 | 358.5 | 370.05 | 370.05 | -1.8 (-0.48%) | 42,674 |
| 14 Nov 2018 | INR | 377.8 | 385 | 367 | 371.85 | 371.85 | -0.6 (-0.16%) | 85,933 |
| 13 Nov 2018 | INR | 367.9 | 377.8 | 351 | 372.45 | 372.45 | +9.7 (+2.67%) | 142,006 |
| 12 Nov 2018 | INR | 362.8 | 362.8 | 350.05 | 362.75 | 362.75 | +17.2 (+4.98%) | 207,542 |
| 9 Nov 2018 | INR | 344.9 | 345.55 | 313.2 | 345.55 | 345.55 | +16.45 (+5.00%) | 38,498 |
| 7 Nov 2018 | INR | 330 | 332.15 | 320.1 | 329.1 | 329.1 | +12.75 (+4.03%) | 52,244 |
| 6 Nov 2018 | INR | 330.1 | 344.95 | 316.35 | 316.35 | 316.35 | -16.65 (-5.00%) | 79,016 |
| 5 Nov 2018 | INR | 347.8 | 350 | 330.45 | 333 | 333 | -14.8 (-4.26%) | 48,057 |
| 2 Nov 2018 | INR | 349.5 | 361 | 343 | 347.8 | 347.8 | -2.1 (-0.60%) | 170,245 |
| 1 Nov 2018 | INR | 355 | 361.75 | 342.25 | 349.9 | 349.9 | +5.35 (+1.55%) | 384,198 |
