| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 245.2 | 252 | 244.2 | 248.75 | 248.75 | +1.4 (+0.57%) | 15,376 |
| 13 Dec 2018 | INR | 244.3 | 250 | 243.3 | 247.35 | 247.35 | +3.85 (+1.58%) | 52,647 |
| 12 Dec 2018 | INR | 238.8 | 245.2 | 238.4 | 243.5 | 243.5 | +6.8 (+2.87%) | 20,104 |
| 11 Dec 2018 | INR | 233 | 238.4 | 232 | 236.7 | 236.7 | +0.05 (+0.02%) | 18,504 |
| 10 Dec 2018 | INR | 240 | 240 | 235.75 | 236.65 | 236.65 | -4 (-1.66%) | 22,438 |
| 7 Dec 2018 | INR | 242 | 244.85 | 240.05 | 240.65 | 240.65 | -1.15 (-0.48%) | 8,323 |
| 6 Dec 2018 | INR | 247.1 | 247.1 | 240.35 | 241.8 | 241.8 | -5.8 (-2.34%) | 14,426 |
| 5 Dec 2018 | INR | 245.15 | 252.1 | 243.35 | 247.6 | 247.6 | +1.4 (+0.57%) | 27,423 |
| 4 Dec 2018 | INR | 247.75 | 247.75 | 243.3 | 246.2 | 246.2 | +0.85 (+0.35%) | 11,692 |
| 3 Dec 2018 | INR | 248.5 | 248.5 | 243.05 | 245.35 | 245.35 | +1.75 (+0.72%) | 18,708 |
| 30 Nov 2018 | INR | 249.7 | 249.7 | 242.85 | 243.6 | 243.6 | -4.2 (-1.69%) | 16,635 |
| 29 Nov 2018 | INR | 247.1 | 249.15 | 244.05 | 247.8 | 247.8 | -1 (-0.40%) | 29,772 |
| 28 Nov 2018 | INR | 243.1 | 250.7 | 242.6 | 248.8 | 248.8 | +6.25 (+2.58%) | 45,448 |
| 27 Nov 2018 | INR | 243.9 | 245.8 | 241.6 | 242.55 | 242.55 | -1.75 (-0.72%) | 21,942 |
| 26 Nov 2018 | INR | 250.4 | 250.4 | 242.1 | 244.3 | 244.3 | -1.35 (-0.55%) | 14,172 |
| 22 Nov 2018 | INR | 247.3 | 249 | 245 | 245.65 | 245.65 | -1.7 (-0.69%) | 7,387 |
| 21 Nov 2018 | INR | 244.85 | 248.15 | 244.35 | 247.35 | 247.35 | +1.65 (+0.67%) | 16,278 |
| 20 Nov 2018 | INR | 252 | 253.3 | 244.95 | 245.7 | 245.7 | -5.9 (-2.34%) | 33,971 |
| 19 Nov 2018 | INR | 246 | 254.5 | 244.9 | 251.6 | 251.6 | +7.25 (+2.97%) | 45,452 |
| 16 Nov 2018 | INR | 243.2 | 248.85 | 242.85 | 244.35 | 244.35 | +1.65 (+0.68%) | 62,009 |
| 15 Nov 2018 | INR | 247 | 247.05 | 240.3 | 242.7 | 242.7 | -2.55 (-1.04%) | 36,997 |
| 14 Nov 2018 | INR | 242.2 | 247.1 | 242.2 | 245.25 | 245.25 | +1.55 (+0.64%) | 43,050 |
| 13 Nov 2018 | INR | 246.8 | 246.8 | 239.1 | 243.7 | 243.7 | -1.35 (-0.55%) | 28,492 |
| 12 Nov 2018 | INR | 253.45 | 253.75 | 244 | 245.05 | 245.05 | -5.8 (-2.31%) | 32,294 |
| 9 Nov 2018 | INR | 250 | 257.8 | 249.8 | 250.85 | 250.85 | -5.85 (-2.28%) | 18,382 |
| 7 Nov 2018 | INR | 252.9 | 258.5 | 250.2 | 256.7 | 256.7 | +8.65 (+3.49%) | 14,488 |
| 6 Nov 2018 | INR | 258.4 | 258.6 | 246.2 | 248.05 | 248.05 | -8.1 (-3.16%) | 26,265 |
| 5 Nov 2018 | INR | 258.8 | 259.9 | 253.85 | 256.15 | 256.15 | -2.95 (-1.14%) | 36,809 |
| 2 Nov 2018 | INR | 273.05 | 279 | 256.15 | 259.1 | 259.1 | -7.6 (-2.85%) | 80,312 |
| 1 Nov 2018 | INR | 260.6 | 269.4 | 260.6 | 266.7 | 266.7 | +7.3 (+2.81%) | 29,836 |
