| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 269.25 | 270.75 | 267 | 269.8 | 269.8 | +0.4 (+0.15%) | 1,143 |
| 13 Dec 2018 | INR | 270.1 | 273 | 268.15 | 269.4 | 269.4 | +1.15 (+0.43%) | 3,659 |
| 12 Dec 2018 | INR | 266 | 271.95 | 266 | 268.25 | 268.25 | +5.3 (+2.02%) | 7,516 |
| 11 Dec 2018 | INR | 257.35 | 263.5 | 255.95 | 262.95 | 262.95 | +6.15 (+2.39%) | 660 |
| 10 Dec 2018 | INR | 258.4 | 261.8 | 254 | 256.8 | 256.8 | -6.25 (-2.38%) | 4,983 |
| 7 Dec 2018 | INR | 262.6 | 266 | 259.65 | 263.05 | 263.05 | -2 (-0.75%) | 2,102 |
| 6 Dec 2018 | INR | 263.6 | 266.7 | 263 | 265.05 | 265.05 | -2.9 (-1.08%) | 6,609 |
| 5 Dec 2018 | INR | 262.1 | 269.1 | 261.15 | 267.95 | 267.95 | +4.1 (+1.55%) | 1,546 |
| 4 Dec 2018 | INR | 269.65 | 270.8 | 262.1 | 263.85 | 263.85 | -5.55 (-2.06%) | 3,731 |
| 3 Dec 2018 | INR | 269 | 271.5 | 268.45 | 269.4 | 269.4 | +0.8 (+0.30%) | 3,334 |
| 30 Nov 2018 | INR | 268 | 270.85 | 266.65 | 268.6 | 268.6 | +2.1 (+0.79%) | 963 |
| 29 Nov 2018 | INR | 271.2 | 272.9 | 266.2 | 266.5 | 266.5 | -5.45 (-2.00%) | 6,362 |
| 28 Nov 2018 | INR | 278.3 | 279.5 | 269.45 | 271.95 | 271.95 | -5.85 (-2.11%) | 6,376 |
| 27 Nov 2018 | INR | 272.35 | 279 | 272.35 | 277.8 | 277.8 | +4.45 (+1.63%) | 2,787 |
| 26 Nov 2018 | INR | 276 | 277.2 | 271.75 | 273.35 | 273.35 | -4.05 (-1.46%) | 1,711 |
| 22 Nov 2018 | INR | 280.55 | 280.95 | 276 | 277.4 | 277.4 | -2.65 (-0.95%) | 1,745 |
| 21 Nov 2018 | INR | 273.1 | 281.95 | 268.1 | 280.05 | 280.05 | +9.4 (+3.47%) | 6,836 |
| 20 Nov 2018 | INR | 275.7 | 276 | 268.2 | 270.65 | 270.65 | -3 (-1.10%) | 11,505 |
| 19 Nov 2018 | INR | 277 | 278.4 | 273 | 273.65 | 273.65 | -2.75 (-0.99%) | 6,606 |
| 16 Nov 2018 | INR | 281.9 | 285 | 276 | 276.4 | 276.4 | -5.65 (-2.00%) | 3,544 |
| 15 Nov 2018 | INR | 281.5 | 284.65 | 279.95 | 282.05 | 282.05 | -2.6 (-0.91%) | 2,883 |
| 14 Nov 2018 | INR | 287.8 | 289.8 | 283.6 | 284.65 | 284.65 | -1.55 (-0.54%) | 3,901 |
| 13 Nov 2018 | INR | 276.75 | 291.4 | 276.75 | 286.2 | 286.2 | +7.9 (+2.84%) | 6,345 |
| 12 Nov 2018 | INR | 287.15 | 289.2 | 276 | 278.3 | 278.3 | -9 (-3.13%) | 14,737 |
| 9 Nov 2018 | INR | 282.5 | 289 | 282.5 | 287.3 | 287.3 | +4.25 (+1.50%) | 6,672 |
| 7 Nov 2018 | INR | 281.4 | 284.6 | 280.9 | 283.05 | 283.05 | +5.5 (+1.98%) | 6,182 |
| 6 Nov 2018 | INR | 278.5 | 280.6 | 275.4 | 277.55 | 277.55 | -3.35 (-1.19%) | 3,513 |
| 5 Nov 2018 | INR | 276 | 283.9 | 273.75 | 280.9 | 280.9 | +7.15 (+2.61%) | 14,845 |
| 2 Nov 2018 | INR | 275 | 277.95 | 272 | 273.75 | 273.75 | +4.7 (+1.75%) | 16,040 |
| 1 Nov 2018 | INR | 264.35 | 272.9 | 260.3 | 269.05 | 269.05 | +8.8 (+3.38%) | 33,373 |
