| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 279.7 | 285.1 | 275 | 275.5 | 27.55 | -4.7 (-1.68%) | 31,280 |
| 13 Dec 2018 | INR | 280.9 | 289.9 | 276.2 | 280.2 | 28.02 | +3.4 (+1.23%) | 98,640 |
| 12 Dec 2018 | INR | 278 | 283.6 | 275.2 | 276.8 | 27.68 | +1.1 (+0.40%) | 75,060 |
| 11 Dec 2018 | INR | 271 | 279 | 256.9 | 275.7 | 27.57 | -2.8 (-1.01%) | 70,540 |
| 10 Dec 2018 | INR | 285 | 285 | 275 | 278.5 | 27.85 | -0.1 (-0.04%) | 66,920 |
| 7 Dec 2018 | INR | 276 | 281.6 | 271 | 278.6 | 27.86 | +2.6 (+0.94%) | 39,790 |
| 6 Dec 2018 | INR | 273.1 | 278.1 | 272.5 | 276 | 27.6 | -4.1 (-1.46%) | 81,970 |
| 5 Dec 2018 | INR | 280.3 | 284 | 273.1 | 280.1 | 28.01 | -2.4 (-0.85%) | 105,910 |
| 4 Dec 2018 | INR | 287 | 288 | 279.1 | 282.5 | 28.25 | -2.1 (-0.74%) | 74,360 |
| 3 Dec 2018 | INR | 290.5 | 293 | 283 | 284.6 | 28.46 | -5.1 (-1.76%) | 114,130 |
| 30 Nov 2018 | INR | 288 | 295 | 286 | 289.7 | 28.97 | +4.9 (+1.72%) | 211,790 |
| 29 Nov 2018 | INR | 274.1 | 289 | 272 | 284.8 | 28.48 | +11.7 (+4.28%) | 190,960 |
| 28 Nov 2018 | INR | 274 | 281.1 | 271 | 273.1 | 27.31 | -3.3 (-1.19%) | 84,870 |
| 27 Nov 2018 | INR | 277 | 287 | 275 | 276.4 | 27.64 | -1.8 (-0.65%) | 126,140 |
| 26 Nov 2018 | INR | 284.9 | 285.5 | 276.5 | 278.2 | 27.82 | +1.8 (+0.65%) | 121,960 |
| 22 Nov 2018 | INR | 278 | 284 | 273.8 | 276.4 | 27.64 | +2.3 (+0.84%) | 82,580 |
| 21 Nov 2018 | INR | 282.2 | 284.2 | 271.1 | 274.1 | 27.41 | -9.5 (-3.35%) | 123,640 |
| 20 Nov 2018 | INR | 287 | 288.8 | 280 | 283.6 | 28.36 | -4.3 (-1.49%) | 57,860 |
| 19 Nov 2018 | INR | 292 | 295.9 | 286.7 | 287.9 | 28.79 | -3 (-1.03%) | 96,230 |
| 16 Nov 2018 | INR | 295 | 299.9 | 289.8 | 290.9 | 29.09 | -2.4 (-0.82%) | 179,430 |
| 15 Nov 2018 | INR | 282.7 | 309 | 281.8 | 293.3 | 29.33 | +10.6 (+3.75%) | 2,356,370 |
| 14 Nov 2018 | INR | 296 | 296 | 279.5 | 282.7 | 28.27 | -11 (-3.75%) | 581,610 |
| 13 Nov 2018 | INR | 316 | 327.4 | 291.9 | 293.7 | 29.37 | -12.3 (-4.02%) | 3,473,350 |
| 12 Nov 2018 | INR | 258.9 | 306 | 250.1 | 306 | 30.6 | +51 (+20%) | 3,679,380 |
| 9 Nov 2018 | INR | 257 | 257 | 246.5 | 255 | 25.5 | +4 (+1.59%) | 107,780 |
| 7 Nov 2018 | INR | 254.1 | 254.1 | 247.7 | 251 | 25.1 | -3.1 (-1.22%) | 27,420 |
| 6 Nov 2018 | INR | 253 | 258 | 253 | 254.1 | 25.41 | +3.9 (+1.56%) | 88,070 |
| 5 Nov 2018 | INR | 241.9 | 254 | 239.1 | 250.2 | 25.02 | +10.2 (+4.25%) | 254,490 |
| 2 Nov 2018 | INR | 243.4 | 247 | 238.2 | 240 | 24 | -2.4 (-0.99%) | 54,600 |
| 1 Nov 2018 | INR | 238 | 246.5 | 238 | 242.4 | 24.24 | +4.8 (+2.02%) | 68,240 |
