| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 286.8 | 288 | 270 | 273.6 | 273.6 | -5.75 (-2.06%) | 1,769 |
| 13 Dec 2018 | INR | 272.5 | 283 | 272 | 279.35 | 279.35 | +14.15 (+5.34%) | 2,538 |
| 12 Dec 2018 | INR | 260.25 | 270 | 260.25 | 265.2 | 265.2 | -0.1 (-0.04%) | 2,407 |
| 11 Dec 2018 | INR | 261 | 268.05 | 257.4 | 265.3 | 265.3 | +0.1 (+0.04%) | 2,420 |
| 10 Dec 2018 | INR | 276.15 | 280 | 260 | 265.2 | 265.2 | -1.25 (-0.47%) | 4,639 |
| 7 Dec 2018 | INR | 274 | 277.7 | 266.1 | 266.45 | 266.45 | -7.3 (-2.67%) | 3,066 |
| 6 Dec 2018 | INR | 287.5 | 287.5 | 272.25 | 273.75 | 273.75 | -10.55 (-3.71%) | 1,275 |
| 5 Dec 2018 | INR | 290 | 292.1 | 280.1 | 284.3 | 284.3 | -9.15 (-3.12%) | 5,048 |
| 4 Dec 2018 | INR | 297.8 | 304.75 | 293.2 | 293.45 | 293.45 | -7.5 (-2.49%) | 1,260 |
| 3 Dec 2018 | INR | 299 | 305 | 297.55 | 300.95 | 300.95 | +2 (+0.67%) | 1,961 |
| 30 Nov 2018 | INR | 297 | 300 | 293 | 298.95 | 298.95 | +0.95 (+0.32%) | 10,285 |
| 29 Nov 2018 | INR | 300 | 303.75 | 294.9 | 298 | 298 | -2.75 (-0.91%) | 16,743 |
| 28 Nov 2018 | INR | 295.1 | 304.95 | 295.1 | 300.75 | 300.75 | +0.8 (+0.27%) | 3,997 |
| 27 Nov 2018 | INR | 297 | 305.45 | 294 | 299.95 | 299.95 | +9 (+3.09%) | 10,319 |
| 26 Nov 2018 | INR | 297.25 | 297.25 | 290.15 | 290.95 | 290.95 | -5.45 (-1.84%) | 7,506 |
| 22 Nov 2018 | INR | 297 | 299.1 | 293 | 296.4 | 296.4 | -3.1 (-1.04%) | 2,861 |
| 21 Nov 2018 | INR | 301 | 302.4 | 298 | 299.5 | 299.5 | -1.65 (-0.55%) | 3,662 |
| 20 Nov 2018 | INR | 304.95 | 304.95 | 297.2 | 301.15 | 301.15 | +0.05 (+0.02%) | 2,627 |
| 19 Nov 2018 | INR | 303 | 303.45 | 298.2 | 301.1 | 301.1 | +2.7 (+0.90%) | 1,615 |
| 16 Nov 2018 | INR | 298.5 | 303.8 | 297.75 | 298.4 | 298.4 | -2.25 (-0.75%) | 9,278 |
| 15 Nov 2018 | INR | 300 | 306 | 297.8 | 300.65 | 300.65 | -1.45 (-0.48%) | 2,952 |
| 14 Nov 2018 | INR | 305 | 306 | 298.05 | 302.1 | 302.1 | -0.1 (-0.03%) | 2,547 |
| 13 Nov 2018 | INR | 306 | 306.95 | 295.15 | 302.2 | 302.2 | -1.05 (-0.35%) | 4,924 |
| 12 Nov 2018 | INR | 318 | 319.3 | 301.1 | 303.25 | 303.25 | -12.1 (-3.84%) | 8,602 |
| 9 Nov 2018 | INR | 295 | 316.25 | 295 | 315.35 | 315.35 | +14.15 (+4.70%) | 33,678 |
| 7 Nov 2018 | INR | 312.95 | 312.95 | 300.1 | 301.2 | 301.2 | +1.8 (+0.60%) | 2,710 |
| 6 Nov 2018 | INR | 306 | 308.5 | 297 | 299.4 | 299.4 | -2.05 (-0.68%) | 8,471 |
| 5 Nov 2018 | INR | 306 | 309.85 | 300.1 | 301.45 | 301.45 | -2.9 (-0.95%) | 1,787 |
| 2 Nov 2018 | INR | 322.95 | 325.25 | 301.5 | 304.35 | 304.35 | -10.35 (-3.29%) | 5,176 |
| 1 Nov 2018 | INR | 330 | 330 | 313 | 314.7 | 314.7 | -8.35 (-2.58%) | 6,943 |
