| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 273.95 | 276.75 | 267.1 | 267.95 | 214.36 | -6.05 (-2.21%) | 289,890 |
| 13 Dec 2018 | INR | 276.05 | 284 | 272.85 | 274 | 219.2 | +1.2 (+0.44%) | 526,190 |
| 12 Dec 2018 | INR | 271.95 | 279.85 | 271.95 | 272.8 | 218.24 | +1.6 (+0.59%) | 360,980 |
| 11 Dec 2018 | INR | 260 | 273.7 | 259.05 | 271.2 | 216.96 | +8.25 (+3.14%) | 341,003 |
| 10 Dec 2018 | INR | 268 | 270 | 261.15 | 262.95 | 210.36 | -10.55 (-3.86%) | 158,218 |
| 7 Dec 2018 | INR | 271.5 | 275 | 270.35 | 273.5 | 218.8 | +2.55 (+0.94%) | 322,516 |
| 6 Dec 2018 | INR | 267.7 | 273.5 | 267.6 | 270.95 | 216.76 | +1.8 (+0.67%) | 410,961 |
| 5 Dec 2018 | INR | 271 | 274.8 | 267.1 | 269.15 | 215.32 | -4.05 (-1.48%) | 262,217 |
| 4 Dec 2018 | INR | 267.8 | 282.45 | 266.15 | 273.2 | 218.56 | +4.7 (+1.75%) | 1,114,340 |
| 3 Dec 2018 | INR | 268.3 | 272.55 | 267.4 | 268.5 | 214.8 | +1.85 (+0.69%) | 228,575 |
| 30 Nov 2018 | INR | 267.9 | 272.9 | 265 | 266.65 | 213.32 | -0.85 (-0.32%) | 227,108 |
| 29 Nov 2018 | INR | 270 | 273.9 | 266.25 | 267.5 | 214 | -0.1 (-0.04%) | 239,362 |
| 28 Nov 2018 | INR | 274.8 | 275.75 | 266.1 | 267.6 | 214.08 | -6.2 (-2.26%) | 308,727 |
| 27 Nov 2018 | INR | 269.5 | 275.5 | 269.5 | 273.8 | 219.04 | +4.05 (+1.50%) | 357,382 |
| 26 Nov 2018 | INR | 273.9 | 285 | 267.35 | 269.75 | 215.8 | -3.35 (-1.23%) | 594,686 |
| 22 Nov 2018 | INR | 280 | 281.4 | 271.6 | 273.1 | 218.48 | -5.65 (-2.03%) | 419,865 |
| 21 Nov 2018 | INR | 271.1 | 291.7 | 271.1 | 278.75 | 223 | +8.05 (+2.97%) | 1,279,702 |
| 20 Nov 2018 | INR | 282.75 | 284.75 | 268.85 | 270.7 | 216.56 | -12.9 (-4.55%) | 498,658 |
| 19 Nov 2018 | INR | 295 | 296 | 282 | 283.6 | 226.88 | -11.2 (-3.80%) | 577,712 |
| 16 Nov 2018 | INR | 294 | 303.5 | 285.3 | 294.8 | 235.84 | -2.5 (-0.84%) | 810,042 |
| 15 Nov 2018 | INR | 305.7 | 309.85 | 295 | 297.3 | 237.84 | -17.8 (-5.65%) | 813,585 |
| 14 Nov 2018 | INR | 314 | 321.6 | 306.5 | 315.1 | 252.08 | +11.65 (+3.84%) | 3,095,430 |
| 13 Nov 2018 | INR | 281 | 311 | 275.2 | 303.45 | 242.76 | +22.55 (+8.03%) | 4,015,667 |
| 12 Nov 2018 | INR | 285 | 286.05 | 277.75 | 280.9 | 224.72 | -3.05 (-1.07%) | 243,087 |
| 9 Nov 2018 | INR | 270 | 290.75 | 268.05 | 283.95 | 227.16 | +13.55 (+5.01%) | 800,473 |
| 7 Nov 2018 | INR | 267.15 | 271.4 | 266.6 | 270.4 | 216.32 | +5.1 (+1.92%) | 158,566 |
| 6 Nov 2018 | INR | 263.85 | 269.95 | 262.55 | 265.3 | 212.24 | +1.5 (+0.57%) | 170,471 |
| 5 Nov 2018 | INR | 257 | 266 | 254.35 | 263.8 | 211.04 | +4.95 (+1.91%) | 258,531 |
| 2 Nov 2018 | INR | 266 | 268.8 | 255.6 | 258.85 | 207.08 | -5.15 (-1.95%) | 239,346 |
| 1 Nov 2018 | INR | 253.6 | 266 | 251.4 | 264 | 211.2 | +10.5 (+4.14%) | 439,990 |
