| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 284 | 286.8 | 280.25 | 282.35 | 282.35 | +3.75 (+1.35%) | 1,699 |
| 13 Dec 2018 | INR | 277.65 | 280.75 | 272.15 | 278.6 | 278.6 | +7.5 (+2.77%) | 1,565 |
| 12 Dec 2018 | INR | 272.25 | 273.95 | 269.2 | 271.1 | 271.1 | +0.85 (+0.31%) | 1,694 |
| 11 Dec 2018 | INR | 266 | 274.4 | 265.35 | 270.25 | 270.25 | +2.35 (+0.88%) | 1,287 |
| 10 Dec 2018 | INR | 271.05 | 271.1 | 260.25 | 267.9 | 267.9 | -0.7 (-0.26%) | 1,428 |
| 7 Dec 2018 | INR | 277.6 | 280 | 265 | 268.6 | 268.6 | -5.5 (-2.01%) | 2,781 |
| 6 Dec 2018 | INR | 275.6 | 275.95 | 271.5 | 274.1 | 274.1 | -5.25 (-1.88%) | 2,004 |
| 5 Dec 2018 | INR | 280.45 | 281.1 | 275 | 279.35 | 279.35 | -1.1 (-0.39%) | 1,497 |
| 4 Dec 2018 | INR | 279.05 | 282.35 | 277.45 | 280.45 | 280.45 | +2.2 (+0.79%) | 1,338 |
| 3 Dec 2018 | INR | 281.5 | 281.7 | 277.2 | 278.25 | 278.25 | -2.85 (-1.01%) | 1,653 |
| 30 Nov 2018 | INR | 278.75 | 283.85 | 276.25 | 281.1 | 281.1 | +3.75 (+1.35%) | 1,764 |
| 29 Nov 2018 | INR | 278.3 | 280 | 274.65 | 277.35 | 277.35 | +0.85 (+0.31%) | 2,026 |
| 28 Nov 2018 | INR | 278.55 | 278.7 | 274.25 | 276.5 | 276.5 | -4.4 (-1.57%) | 2,641 |
| 27 Nov 2018 | INR | 277.55 | 286.35 | 275.2 | 280.9 | 280.9 | +1.85 (+0.66%) | 1,581 |
| 26 Nov 2018 | INR | 282 | 282 | 277.5 | 279.05 | 279.05 | -2.95 (-1.05%) | 1,453 |
| 22 Nov 2018 | INR | 282.9 | 284.15 | 281 | 282 | 282 | -0.8 (-0.28%) | 846 |
| 21 Nov 2018 | INR | 281 | 287 | 278 | 282.8 | 282.8 | +1.05 (+0.37%) | 3,965 |
| 20 Nov 2018 | INR | 280.45 | 282.8 | 278.65 | 281.75 | 281.75 | +0.3 (+0.11%) | 2,069 |
| 19 Nov 2018 | INR | 281.2 | 286.15 | 279.35 | 281.45 | 281.45 | -0.75 (-0.27%) | 1,037 |
| 16 Nov 2018 | INR | 284.35 | 285 | 281 | 282.2 | 282.2 | -3.55 (-1.24%) | 860 |
| 15 Nov 2018 | INR | 285 | 287.9 | 282.35 | 285.75 | 285.75 | +2.9 (+1.03%) | 2,579 |
| 14 Nov 2018 | INR | 290 | 290.45 | 281.95 | 282.85 | 282.85 | -8.1 (-2.78%) | 4,711 |
| 13 Nov 2018 | INR | 292 | 294.3 | 289.1 | 290.95 | 290.95 | -3.65 (-1.24%) | 2,420 |
| 12 Nov 2018 | INR | 301 | 310 | 293 | 294.6 | 294.6 | -22.5 (-7.10%) | 6,369 |
| 9 Nov 2018 | INR | 297.8 | 330 | 295.5 | 317.1 | 317.1 | +18.65 (+6.25%) | 7,843 |
| 7 Nov 2018 | INR | 287.5 | 300 | 287.5 | 298.45 | 298.45 | +8.85 (+3.06%) | 4,596 |
| 6 Nov 2018 | INR | 290.35 | 291.85 | 288 | 289.6 | 289.6 | -4.9 (-1.66%) | 510 |
| 5 Nov 2018 | INR | 288.9 | 295 | 288.85 | 294.5 | 294.5 | +4.2 (+1.45%) | 1,675 |
| 2 Nov 2018 | INR | 289.65 | 293.1 | 287.7 | 290.3 | 290.3 | -0.15 (-0.05%) | 2,606 |
| 1 Nov 2018 | INR | 284 | 295 | 278 | 290.45 | 290.45 | +8.25 (+2.92%) | 1,312 |
