| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 274.5 | 276.3 | 268 | 269 | 215.2 | -5.3 (-1.93%) | 26,211 |
| 13 Dec 2018 | INR | 276 | 283.9 | 273 | 274.3 | 219.44 | +1.3 (+0.48%) | 34,192 |
| 12 Dec 2018 | INR | 271.8 | 279.4 | 271.8 | 273 | 218.4 | +2.3 (+0.85%) | 21,287 |
| 11 Dec 2018 | INR | 260 | 272.4 | 260 | 270.7 | 216.56 | +7.65 (+2.91%) | 26,136 |
| 10 Dec 2018 | INR | 269.95 | 269.95 | 260.55 | 263.05 | 210.44 | -9.2 (-3.38%) | 12,885 |
| 7 Dec 2018 | INR | 270.4 | 274.5 | 270.4 | 272.25 | 217.8 | +2.2 (+0.81%) | 18,548 |
| 6 Dec 2018 | INR | 267.7 | 273.3 | 267.7 | 270.05 | 216.04 | +1 (+0.37%) | 29,358 |
| 5 Dec 2018 | INR | 271 | 274.7 | 267 | 269.05 | 215.24 | -5.2 (-1.90%) | 27,890 |
| 4 Dec 2018 | INR | 269 | 282.7 | 266.7 | 274.25 | 219.4 | +6.7 (+2.50%) | 114,448 |
| 3 Dec 2018 | INR | 270 | 272.55 | 266.85 | 267.55 | 214.04 | +0.9 (+0.34%) | 19,694 |
| 30 Nov 2018 | INR | 269.5 | 273 | 265 | 266.65 | 213.32 | -0.15 (-0.06%) | 19,722 |
| 29 Nov 2018 | INR | 270 | 274 | 265.5 | 266.8 | 213.44 | +0.65 (+0.24%) | 24,423 |
| 28 Nov 2018 | INR | 274.6 | 275.5 | 265 | 266.15 | 212.92 | -6.85 (-2.51%) | 28,874 |
| 27 Nov 2018 | INR | 270 | 275 | 269.7 | 273 | 218.4 | +3.2 (+1.19%) | 49,017 |
| 26 Nov 2018 | INR | 274.9 | 284 | 268 | 269.8 | 215.84 | -3.05 (-1.12%) | 58,777 |
| 22 Nov 2018 | INR | 280 | 281.65 | 270.65 | 272.85 | 218.28 | -7.6 (-2.71%) | 43,307 |
| 21 Nov 2018 | INR | 273.15 | 291.45 | 272 | 280.45 | 224.36 | +9.2 (+3.39%) | 122,668 |
| 20 Nov 2018 | INR | 283 | 285 | 270 | 271.25 | 217 | -12.15 (-4.29%) | 55,219 |
| 19 Nov 2018 | INR | 295.95 | 296.95 | 282.35 | 283.4 | 226.72 | -10.65 (-3.62%) | 43,801 |
| 16 Nov 2018 | INR | 296 | 303 | 287 | 294.05 | 235.24 | -3.55 (-1.19%) | 79,105 |
| 15 Nov 2018 | INR | 302.3 | 309.9 | 293.8 | 297.6 | 238.08 | -16.2 (-5.16%) | 81,952 |
| 14 Nov 2018 | INR | 314.95 | 321.4 | 307.2 | 313.8 | 251.04 | +10.85 (+3.58%) | 345,728 |
| 13 Nov 2018 | INR | 276.75 | 311.5 | 276 | 302.95 | 242.36 | +22.5 (+8.02%) | 378,019 |
| 12 Nov 2018 | INR | 286.35 | 286.35 | 277.35 | 280.45 | 224.36 | -3.3 (-1.16%) | 26,711 |
| 9 Nov 2018 | INR | 266.8 | 290 | 266.8 | 283.75 | 227 | +13.25 (+4.90%) | 77,312 |
| 7 Nov 2018 | INR | 270 | 271.25 | 267 | 270.5 | 216.4 | +5.4 (+2.04%) | 17,097 |
| 6 Nov 2018 | INR | 264.5 | 269 | 263 | 265.1 | 212.08 | +1.3 (+0.49%) | 26,470 |
| 5 Nov 2018 | INR | 256.45 | 265.4 | 254.6 | 263.8 | 211.04 | +6.8 (+2.65%) | 29,680 |
| 2 Nov 2018 | INR | 264 | 268.85 | 255 | 257 | 205.6 | -6.85 (-2.60%) | 36,511 |
| 1 Nov 2018 | INR | 254 | 266.25 | 251.6 | 263.85 | 211.08 | +10.55 (+4.17%) | 46,031 |
