| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 252.5 | 257.7 | 251.45 | 254.15 | 254.15 | +0.2 (+0.08%) | 1,397 |
| 13 Dec 2018 | INR | 256.15 | 256.15 | 253.25 | 253.95 | 253.95 | -2.1 (-0.82%) | 1,266 |
| 12 Dec 2018 | INR | 248 | 257 | 248 | 256.05 | 256.05 | +5.3 (+2.11%) | 1,776 |
| 11 Dec 2018 | INR | 249.25 | 251.95 | 247.25 | 250.75 | 250.75 | +1.85 (+0.74%) | 482 |
| 10 Dec 2018 | INR | 245.15 | 251.75 | 245.1 | 248.9 | 248.9 | -0.95 (-0.38%) | 1,131 |
| 7 Dec 2018 | INR | 251.15 | 251.8 | 248.3 | 249.85 | 249.85 | +0.9 (+0.36%) | 3,475 |
| 6 Dec 2018 | INR | 249.2 | 252 | 247.5 | 248.95 | 248.95 | -2.2 (-0.88%) | 3,290 |
| 5 Dec 2018 | INR | 255.15 | 256.85 | 250.35 | 251.15 | 251.15 | +0.85 (+0.34%) | 10,156 |
| 4 Dec 2018 | INR | 249.25 | 252.3 | 248.85 | 250.3 | 250.3 | +1.65 (+0.66%) | 910 |
| 3 Dec 2018 | INR | 250.55 | 251.5 | 248 | 248.65 | 248.65 | -3.3 (-1.31%) | 2,838 |
| 30 Nov 2018 | INR | 251 | 258 | 250.05 | 251.95 | 251.95 | +3.35 (+1.35%) | 10,465 |
| 29 Nov 2018 | INR | 250.5 | 251 | 247.1 | 248.6 | 248.6 | +0.35 (+0.14%) | 2,065 |
| 28 Nov 2018 | INR | 249.7 | 251.5 | 246 | 248.25 | 248.25 | +0.35 (+0.14%) | 3,113 |
| 27 Nov 2018 | INR | 249.2 | 250.5 | 247.2 | 247.9 | 247.9 | -1.15 (-0.46%) | 1,125 |
| 26 Nov 2018 | INR | 246.85 | 251.25 | 246.85 | 249.05 | 249.05 | +2.25 (+0.91%) | 3,993 |
| 22 Nov 2018 | INR | 247.25 | 252.55 | 245.35 | 246.8 | 246.8 | -2.1 (-0.84%) | 7,269 |
| 21 Nov 2018 | INR | 247.4 | 251.65 | 244.75 | 248.9 | 248.9 | +2.05 (+0.83%) | 8,215 |
| 20 Nov 2018 | INR | 252 | 252.45 | 246.3 | 246.85 | 246.85 | -4.65 (-1.85%) | 2,479 |
| 19 Nov 2018 | INR | 257.85 | 257.85 | 250.55 | 251.5 | 251.5 | -0.55 (-0.22%) | 1,927 |
| 16 Nov 2018 | INR | 260 | 260.9 | 251 | 252.05 | 252.05 | -5.95 (-2.31%) | 2,751 |
| 15 Nov 2018 | INR | 265 | 265.65 | 256.8 | 258 | 258 | -5.25 (-1.99%) | 8,178 |
| 14 Nov 2018 | INR | 267.2 | 268.7 | 261.75 | 263.25 | 263.25 | +1.15 (+0.44%) | 4,595 |
| 13 Nov 2018 | INR | 274.75 | 274.75 | 256.95 | 262.1 | 262.1 | -22.3 (-7.84%) | 63,986 |
| 12 Nov 2018 | INR | 287.5 | 293.2 | 282.75 | 284.4 | 284.4 | -3.3 (-1.15%) | 15,330 |
| 9 Nov 2018 | INR | 282.1 | 289.75 | 280 | 287.7 | 287.7 | +8.65 (+3.10%) | 21,770 |
| 7 Nov 2018 | INR | 279.95 | 281.15 | 273.3 | 279.05 | 279.05 | +0.55 (+0.20%) | 3,423 |
| 6 Nov 2018 | INR | 277 | 280 | 274.2 | 278.5 | 278.5 | +1.05 (+0.38%) | 7,000 |
| 5 Nov 2018 | INR | 276.85 | 282.85 | 273.95 | 277.45 | 277.45 | +3.55 (+1.30%) | 19,037 |
| 2 Nov 2018 | INR | 278.9 | 294.4 | 269.55 | 273.9 | 273.9 | -1.2 (-0.44%) | 39,764 |
| 1 Nov 2018 | INR | 259.15 | 278.9 | 259.1 | 275.1 | 275.1 | +18.3 (+7.13%) | 36,599 |
