| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | INR | 267 | 268.05 | 262.1 | 263.25 | 263.25 | -3.25 (-1.22%) | 4,273 |
| 6 Dec 2018 | INR | 261.9 | 274.95 | 261.9 | 266.5 | 266.5 | +3.3 (+1.25%) | 10,440 |
| 5 Dec 2018 | INR | 264.25 | 266.85 | 263 | 263.2 | 263.2 | -0.8 (-0.30%) | 384 |
| 4 Dec 2018 | INR | 262.1 | 267.15 | 262 | 264 | 264 | +0.45 (+0.17%) | 1,318 |
| 3 Dec 2018 | INR | 263.1 | 265.65 | 262.8 | 263.55 | 263.55 | +0.8 (+0.30%) | 2,473 |
| 30 Nov 2018 | INR | 264.3 | 265.8 | 261.55 | 262.75 | 262.75 | -0.55 (-0.21%) | 3,095 |
| 29 Nov 2018 | INR | 267 | 269.5 | 262.1 | 263.3 | 263.3 | -1.05 (-0.40%) | 4,001 |
| 28 Nov 2018 | INR | 264.1 | 266.55 | 262.55 | 264.35 | 264.35 | -0.5 (-0.19%) | 3,954 |
| 27 Nov 2018 | INR | 264.7 | 271.9 | 264 | 264.85 | 264.85 | -5 (-1.85%) | 4,990 |
| 26 Nov 2018 | INR | 267 | 272.65 | 261.8 | 269.85 | 269.85 | +4.25 (+1.60%) | 5,223 |
| 22 Nov 2018 | INR | 272 | 273.1 | 262.65 | 265.6 | 265.6 | -1 (-0.38%) | 11,431 |
| 21 Nov 2018 | INR | 264 | 269.95 | 261.85 | 266.6 | 266.6 | +3.6 (+1.37%) | 9,006 |
| 20 Nov 2018 | INR | 274.85 | 274.85 | 261.35 | 263 | 263 | -10.25 (-3.75%) | 4,769 |
| 19 Nov 2018 | INR | 277 | 277.6 | 272 | 273.25 | 273.25 | -3.05 (-1.10%) | 5,199 |
| 16 Nov 2018 | INR | 276.9 | 285 | 275.5 | 276.3 | 276.3 | -1.85 (-0.67%) | 13,298 |
| 15 Nov 2018 | INR | 293.9 | 294 | 274.75 | 278.15 | 278.15 | -15.75 (-5.36%) | 50,873 |
| 14 Nov 2018 | INR | 289 | 302.2 | 289 | 293.9 | 293.9 | +7.8 (+2.73%) | 58,768 |
| 13 Nov 2018 | INR | 283 | 287.9 | 279.3 | 286.1 | 286.1 | +1.6 (+0.56%) | 5,283 |
| 12 Nov 2018 | INR | 287 | 297.45 | 283 | 284.5 | 284.5 | -1.15 (-0.40%) | 17,523 |
| 9 Nov 2018 | INR | 295 | 295 | 283.4 | 285.65 | 285.65 | -5.75 (-1.97%) | 17,072 |
| 7 Nov 2018 | INR | 280.5 | 294.5 | 280.5 | 291.4 | 291.4 | +12.25 (+4.39%) | 32,285 |
| 6 Nov 2018 | INR | 280 | 287.05 | 276.55 | 279.15 | 279.15 | +3.05 (+1.10%) | 27,881 |
| 5 Nov 2018 | INR | 270 | 282 | 268 | 276.1 | 276.1 | +4.45 (+1.64%) | 9,846 |
| 2 Nov 2018 | INR | 268.05 | 274.5 | 268.05 | 271.65 | 271.65 | +3.6 (+1.34%) | 5,500 |
| 1 Nov 2018 | INR | 263.4 | 271.35 | 262 | 268.05 | 268.05 | +7.9 (+3.04%) | 10,921 |
| 31 Oct 2018 | INR | 258.25 | 262.65 | 255.4 | 260.15 | 260.15 | -0.55 (-0.21%) | 3,861 |
| 30 Oct 2018 | INR | 257.05 | 263.65 | 257 | 260.7 | 260.7 | -0.35 (-0.13%) | 39,194 |
| 29 Oct 2018 | INR | 252 | 267.8 | 252 | 261.05 | 261.05 | +0.9 (+0.35%) | 9,465 |
| 26 Oct 2018 | INR | 264 | 265 | 257.2 | 260.15 | 260.15 | -6.15 (-2.31%) | 9,534 |
| 25 Oct 2018 | INR | 264.45 | 269.95 | 262.2 | 266.3 | 266.3 | +0.2 (+0.08%) | 3,667 |
