| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 257.15 | 259.5 | 256.15 | 257.05 | 257.05 | -3.3 (-1.27%) | 2,289 |
| 13 Dec 2018 | INR | 256.9 | 266.95 | 254.85 | 260.35 | 260.35 | +4.95 (+1.94%) | 17,917 |
| 12 Dec 2018 | INR | 246.8 | 268.45 | 246.8 | 255.4 | 255.4 | +11.65 (+4.78%) | 21,326 |
| 11 Dec 2018 | INR | 231.65 | 248.1 | 230.55 | 243.75 | 243.75 | +11 (+4.73%) | 13,743 |
| 10 Dec 2018 | INR | 240 | 240.95 | 231 | 232.75 | 232.75 | -14.3 (-5.79%) | 28,731 |
| 7 Dec 2018 | INR | 247.25 | 255.35 | 243.45 | 247.05 | 247.05 | -6.9 (-2.72%) | 7,066 |
| 6 Dec 2018 | INR | 267 | 267 | 248 | 253.95 | 253.95 | -0.65 (-0.26%) | 17,223 |
| 5 Dec 2018 | INR | 263.15 | 263.35 | 253 | 254.6 | 254.6 | -9.25 (-3.51%) | 9,262 |
| 4 Dec 2018 | INR | 269.75 | 270 | 263.1 | 263.85 | 263.85 | -6.2 (-2.30%) | 6,444 |
| 3 Dec 2018 | INR | 274.9 | 274.9 | 269 | 270.05 | 270.05 | +4.2 (+1.58%) | 4,049 |
| 30 Nov 2018 | INR | 272.9 | 272.9 | 263 | 265.85 | 265.85 | +0.05 (+0.02%) | 13,565 |
| 29 Nov 2018 | INR | 264.05 | 274.9 | 263.65 | 265.8 | 265.8 | -0.45 (-0.17%) | 6,184 |
| 28 Nov 2018 | INR | 262.45 | 275 | 262.45 | 266.25 | 266.25 | +4.6 (+1.76%) | 9,707 |
| 27 Nov 2018 | INR | 261 | 264.9 | 256.45 | 261.65 | 261.65 | -0.75 (-0.29%) | 13,028 |
| 26 Nov 2018 | INR | 269.05 | 269.85 | 261.6 | 262.4 | 262.4 | -7.75 (-2.87%) | 16,061 |
| 22 Nov 2018 | INR | 285.05 | 292.3 | 261.5 | 270.15 | 270.15 | -14.45 (-5.08%) | 16,391 |
| 21 Nov 2018 | INR | 279 | 289.45 | 279 | 284.6 | 284.6 | -0.6 (-0.21%) | 2,100 |
| 20 Nov 2018 | INR | 289 | 290.95 | 283.7 | 285.2 | 285.2 | -5.15 (-1.77%) | 5,847 |
| 19 Nov 2018 | INR | 293.5 | 296.2 | 288.7 | 290.35 | 290.35 | -2.65 (-0.90%) | 6,187 |
| 16 Nov 2018 | INR | 297.15 | 300 | 292.4 | 293 | 293 | -3 (-1.01%) | 15,197 |
| 15 Nov 2018 | INR | 299.6 | 300.35 | 294.15 | 296 | 296 | -2.05 (-0.69%) | 7,981 |
| 14 Nov 2018 | INR | 305.6 | 309.75 | 297.05 | 298.05 | 298.05 | -5.6 (-1.84%) | 9,775 |
| 13 Nov 2018 | INR | 302.3 | 306.2 | 301.45 | 303.65 | 303.65 | +0.95 (+0.31%) | 10,387 |
| 12 Nov 2018 | INR | 305 | 308.95 | 301 | 302.7 | 302.7 | -2.4 (-0.79%) | 9,041 |
| 9 Nov 2018 | INR | 307.2 | 311.5 | 301.95 | 305.1 | 305.1 | -3.6 (-1.17%) | 5,590 |
| 7 Nov 2018 | INR | 304.35 | 313.65 | 304.35 | 308.7 | 308.7 | +4.35 (+1.43%) | 902 |
| 6 Nov 2018 | INR | 308 | 309.65 | 302.1 | 304.35 | 304.35 | -0.05 (-0.02%) | 5,965 |
| 5 Nov 2018 | INR | 319.4 | 319.9 | 297.5 | 304.4 | 304.4 | -12.25 (-3.87%) | 20,027 |
| 2 Nov 2018 | INR | 307.65 | 320 | 305 | 316.65 | 316.65 | +13.15 (+4.33%) | 37,296 |
| 1 Nov 2018 | INR | 295.85 | 307.5 | 294.65 | 303.5 | 303.5 | +2.45 (+0.81%) | 7,778 |
