| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 290 | 292.9 | 281 | 287.05 | 287.05 | +3.65 (+1.29%) | 4,422 |
| 13 Dec 2018 | INR | 283 | 289 | 275.5 | 283.4 | 283.4 | -1.5 (-0.53%) | 1,351 |
| 12 Dec 2018 | INR | 277 | 297.6 | 277 | 284.9 | 284.9 | -4.9 (-1.69%) | 3,150 |
| 11 Dec 2018 | INR | 296.9 | 296.9 | 277.1 | 289.8 | 289.8 | +3.6 (+1.26%) | 1,438 |
| 10 Dec 2018 | INR | 286 | 297 | 274.55 | 286.2 | 286.2 | -2.65 (-0.92%) | 3,266 |
| 7 Dec 2018 | INR | 279.45 | 289.05 | 279.45 | 288.85 | 288.85 | +13.55 (+4.92%) | 7,770 |
| 6 Dec 2018 | INR | 278.95 | 278.95 | 270 | 275.3 | 275.3 | +1.8 (+0.66%) | 356 |
| 5 Dec 2018 | INR | 275.8 | 275.8 | 266 | 273.5 | 273.5 | +3.1 (+1.15%) | 1,757 |
| 4 Dec 2018 | INR | 268 | 270.4 | 268 | 270.4 | 270.4 | +5.3 (+2.00%) | 12,729 |
| 3 Dec 2018 | INR | 270.8 | 270.8 | 260.2 | 265.1 | 265.1 | -0.4 (-0.15%) | 947 |
| 30 Nov 2018 | INR | 269.4 | 269.4 | 261 | 265.5 | 265.5 | +1.35 (+0.51%) | 2,982 |
| 29 Nov 2018 | INR | 260 | 266.8 | 258.6 | 264.15 | 264.15 | +0.3 (+0.11%) | 6,132 |
| 28 Nov 2018 | INR | 264.3 | 264.3 | 263.85 | 263.85 | 263.85 | -5.35 (-1.99%) | 738 |
| 27 Nov 2018 | INR | 269.25 | 278 | 269.2 | 269.2 | 269.2 | -5.45 (-1.98%) | 462 |
| 26 Nov 2018 | INR | 270.5 | 281 | 270.25 | 274.65 | 274.65 | -1.1 (-0.40%) | 687 |
| 22 Nov 2018 | INR | 280 | 280 | 272.45 | 275.75 | 275.75 | -2.25 (-0.81%) | 1,048 |
| 21 Nov 2018 | INR | 281.95 | 281.95 | 274 | 278 | 278 | +1.3 (+0.47%) | 604 |
| 20 Nov 2018 | INR | 280 | 281 | 273 | 276.7 | 276.7 | -0.9 (-0.32%) | 1,336 |
| 19 Nov 2018 | INR | 278 | 286.9 | 275.7 | 277.6 | 277.6 | -3.7 (-1.32%) | 1,727 |
| 16 Nov 2018 | INR | 287 | 287.85 | 276.65 | 281.3 | 281.3 | -0.95 (-0.34%) | 1,475 |
| 15 Nov 2018 | INR | 285 | 286.4 | 282.2 | 282.25 | 282.25 | -5.7 (-1.98%) | 3,211 |
| 14 Nov 2018 | INR | 299 | 299.4 | 287.7 | 287.95 | 287.95 | -5.6 (-1.91%) | 2,034 |
| 13 Nov 2018 | INR | 284 | 295.05 | 283.55 | 293.55 | 293.55 | +4.25 (+1.47%) | 5,179 |
| 12 Nov 2018 | INR | 294 | 294.75 | 286.05 | 289.3 | 289.3 | +0.3 (+0.10%) | 7,485 |
| 9 Nov 2018 | INR | 289.4 | 289.4 | 280.1 | 289 | 289 | +5.25 (+1.85%) | 1,505 |
| 7 Nov 2018 | INR | 280.15 | 285.75 | 274.55 | 283.75 | 283.75 | +3.6 (+1.29%) | 1,596 |
| 6 Nov 2018 | INR | 288.45 | 288.45 | 280.15 | 280.15 | 280.15 | -5.7 (-1.99%) | 988 |
| 5 Nov 2018 | INR | 290 | 290 | 280.5 | 285.85 | 285.85 | -0.35 (-0.12%) | 1,706 |
| 2 Nov 2018 | INR | 287.4 | 294 | 283.2 | 286.2 | 286.2 | -2.75 (-0.95%) | 1,593 |
| 1 Nov 2018 | INR | 300 | 300 | 288.95 | 288.95 | 288.95 | -5.85 (-1.98%) | 1,425 |
