| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 12 Dec 2018 | INR | 279.05 | 279.4 | 277.15 | 277.9 | 27.79 | -1.5 (-0.54%) | 41,498 |
| 11 Dec 2018 | INR | 278.1 | 281.9 | 278.1 | 279.4 | 27.94 | +3.4 (+1.23%) | 29,535 |
| 10 Dec 2018 | INR | 273.55 | 277 | 273.55 | 276 | 27.6 | +4.7 (+1.73%) | 14,367 |
| 7 Dec 2018 | INR | 273 | 273.2 | 270.6 | 271.3 | 27.13 | -2.05 (-0.75%) | 5,928 |
| 6 Dec 2018 | INR | 271.9 | 274.65 | 271.1 | 273.35 | 27.335 | +2.75 (+1.02%) | 15,679 |
| 5 Dec 2018 | INR | 269.15 | 271.95 | 269.15 | 270.6 | 27.06 | -0.95 (-0.35%) | 5,416 |
| 4 Dec 2018 | INR | 269 | 273.95 | 269 | 271.55 | 27.155 | +2.5 (+0.93%) | 10,858 |
| 3 Dec 2018 | INR | 267.05 | 269.55 | 266.6 | 269.05 | 26.905 | +2.15 (+0.81%) | 7,068 |
| 30 Nov 2018 | INR | 267.95 | 268.4 | 266.65 | 266.9 | 26.69 | -0.8 (-0.30%) | 3,213 |
| 29 Nov 2018 | INR | 269.35 | 269.35 | 267.65 | 267.7 | 26.77 | -0.85 (-0.32%) | 3,222 |
| 28 Nov 2018 | INR | 271.05 | 271.05 | 267.65 | 268.55 | 26.855 | -0.9 (-0.33%) | 4,273 |
| 27 Nov 2018 | INR | 271.05 | 271.75 | 269.05 | 269.45 | 26.945 | -2.35 (-0.86%) | 3,182 |
| 26 Nov 2018 | INR | 270 | 272 | 268.05 | 271.8 | 27.18 | +0.5 (+0.18%) | 7,229 |
| 22 Nov 2018 | INR | 271.95 | 271.95 | 270.65 | 271.3 | 27.13 | -0.3 (-0.11%) | 5,085 |
| 21 Nov 2018 | INR | 270.55 | 272.4 | 270 | 271.6 | 27.16 | +0.35 (+0.13%) | 10,261 |
| 20 Nov 2018 | INR | 271 | 272.45 | 270.5 | 271.25 | 27.125 | -1.1 (-0.40%) | 5,202 |
| 19 Nov 2018 | INR | 271.15 | 273.5 | 270.8 | 272.35 | 27.235 | +1.6 (+0.59%) | 9,626 |
| 16 Nov 2018 | INR | 271.5 | 272.8 | 270.6 | 270.75 | 27.075 | -1.45 (-0.53%) | 4,996 |
| 15 Nov 2018 | INR | 271.3 | 273.45 | 271.3 | 272.2 | 27.22 | +0.75 (+0.28%) | 6,779 |
| 14 Nov 2018 | INR | 272.95 | 273.8 | 270 | 271.45 | 27.145 | -1.75 (-0.64%) | 9,772 |
| 13 Nov 2018 | INR | 275.95 | 276 | 273.05 | 273.2 | 27.32 | -1.95 (-0.71%) | 3,933 |
| 12 Nov 2018 | INR | 279.9 | 279.9 | 274.5 | 275.15 | 27.515 | -4.8 (-1.71%) | 13,321 |
| 9 Nov 2018 | INR | 281 | 281 | 278.25 | 279.95 | 27.995 | -1.95 (-0.69%) | 11,889 |
| 7 Nov 2018 | INR | 283 | 285 | 280.9 | 281.9 | 28.19 | -2.05 (-0.72%) | 11,382 |
| 6 Nov 2018 | INR | 285 | 285 | 280 | 283.95 | 28.395 | +0.65 (+0.23%) | 63,226 |
| 5 Nov 2018 | INR | 282.5 | 285 | 280 | 283.3 | 28.33 | -0.15 (-0.05%) | 234,420 |
| 2 Nov 2018 | INR | 283.05 | 283.9 | 281.5 | 283.45 | 28.345 | +0.05 (+0.02%) | 5,534 |
| 1 Nov 2018 | INR | 282.05 | 283.8 | 280.9 | 283.4 | 28.34 | +0.8 (+0.28%) | 56,489 |
| 31 Oct 2018 | INR | 280.1 | 284.95 | 280.1 | 282.6 | 28.26 | +1.75 (+0.62%) | 28,256 |
| 30 Oct 2018 | INR | 280.5 | 281.75 | 279.65 | 280.85 | 28.085 | +0.25 (+0.09%) | 9,403 |
