| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 266 | 268 | 265.1 | 265.15 | 176.7667 | +0.15 (+0.06%) | 26 |
| 13 Dec 2018 | INR | 288 | 288 | 261.2 | 265 | 176.6667 | +1 (+0.38%) | 3,314 |
| 12 Dec 2018 | INR | 266.55 | 266.55 | 264 | 264 | 176 | +4.05 (+1.56%) | 172 |
| 11 Dec 2018 | INR | 259.15 | 264.1 | 251 | 259.95 | 173.3 | +6.05 (+2.38%) | 427 |
| 10 Dec 2018 | INR | 263 | 264.5 | 251 | 253.9 | 169.2667 | -13.35 (-5.00%) | 384 |
| 7 Dec 2018 | INR | 265 | 279.95 | 258.05 | 267.25 | 178.1667 | +2.25 (+0.85%) | 421 |
| 6 Dec 2018 | INR | 265 | 268 | 263.6 | 265 | 176.6667 | -3 (-1.12%) | 53 |
| 5 Dec 2018 | INR | 267 | 270.45 | 263.5 | 268 | 178.6667 | -0.65 (-0.24%) | 393 |
| 4 Dec 2018 | INR | 267 | 273 | 267 | 268.65 | 179.1 | -4.75 (-1.74%) | 715 |
| 3 Dec 2018 | INR | 267 | 278.9 | 267 | 273.4 | 182.2667 | +5.15 (+1.92%) | 48 |
| 30 Nov 2018 | INR | 268.25 | 268.25 | 268.25 | 268.25 | 178.8333 | +1.95 (+0.73%) | 1 |
| 29 Nov 2018 | INR | 269 | 269 | 261 | 266.3 | 177.5333 | +2.85 (+1.08%) | 53 |
| 28 Nov 2018 | INR | 264.1 | 270 | 262.1 | 263.45 | 175.6333 | -0.85 (-0.32%) | 308 |
| 27 Nov 2018 | INR | 263 | 271.55 | 251.25 | 264.3 | 176.2 | -2.4 (-0.90%) | 272 |
| 26 Nov 2018 | INR | 263 | 272 | 263 | 266.7 | 177.8 | -3.4 (-1.26%) | 742 |
| 22 Nov 2018 | INR | 262 | 274.9 | 262 | 270.1 | 180.0667 | -0.7 (-0.26%) | 308 |
| 21 Nov 2018 | INR | 270.95 | 271 | 267.75 | 270.8 | 180.5333 | +3.9 (+1.46%) | 227 |
| 20 Nov 2018 | INR | 270 | 276.95 | 266.25 | 266.9 | 177.9333 | -2.95 (-1.09%) | 381 |
| 19 Nov 2018 | INR | 270.5 | 271.95 | 269 | 269.85 | 179.9 | -0.6 (-0.22%) | 382 |
| 16 Nov 2018 | INR | 274.4 | 274.95 | 267 | 270.45 | 180.3 | +0.45 (+0.17%) | 460 |
| 15 Nov 2018 | INR | 272.55 | 273.1 | 262 | 270 | 180 | -5.05 (-1.84%) | 777 |
| 14 Nov 2018 | INR | 278 | 282.25 | 271.5 | 275.05 | 183.3667 | -2.2 (-0.79%) | 216 |
| 13 Nov 2018 | INR | 291.75 | 294 | 273.1 | 277.25 | 184.8333 | -22.2 (-7.41%) | 1,887 |
| 12 Nov 2018 | INR | 282 | 300 | 282 | 299.45 | 199.6333 | +2.25 (+0.76%) | 126 |
| 9 Nov 2018 | INR | 273 | 305 | 273 | 297.2 | 198.1333 | +0.25 (+0.08%) | 640 |
| 7 Nov 2018 | INR | 289.5 | 298.5 | 289.5 | 296.95 | 197.9667 | +10.4 (+3.63%) | 179 |
| 6 Nov 2018 | INR | 272 | 291.5 | 272 | 286.55 | 191.0333 | +5.85 (+2.08%) | 528 |
| 5 Nov 2018 | INR | 275 | 297.95 | 275 | 280.7 | 187.1333 | -4.3 (-1.51%) | 144 |
| 2 Nov 2018 | INR | 271 | 294.75 | 271 | 285 | 190 | +3.65 (+1.30%) | 609 |
| 1 Nov 2018 | INR | 286 | 286 | 276 | 281.35 | 187.5667 | -1.65 (-0.58%) | 472 |
