| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 269 | 271 | 268.3 | 270 | 270 | +1.2 (+0.45%) | 4,942 |
| 13 Dec 2018 | INR | 269.8 | 271.9 | 267 | 268.8 | 268.8 | +1.7 (+0.64%) | 12,648 |
| 12 Dec 2018 | INR | 262.3 | 269.7 | 262.3 | 267.1 | 267.1 | +2.1 (+0.79%) | 61,573 |
| 11 Dec 2018 | INR | 260.9 | 267.8 | 255.55 | 265 | 265 | +5.25 (+2.02%) | 14,658 |
| 10 Dec 2018 | INR | 266 | 266 | 255.2 | 259.75 | 259.75 | -4 (-1.52%) | 10,327 |
| 7 Dec 2018 | INR | 258.75 | 264.9 | 256.45 | 263.75 | 263.75 | +5.65 (+2.19%) | 21,483 |
| 6 Dec 2018 | INR | 264.75 | 264.75 | 255 | 258.1 | 258.1 | -4.15 (-1.58%) | 11,249 |
| 5 Dec 2018 | INR | 263 | 264.2 | 260 | 262.25 | 262.25 | -2.35 (-0.89%) | 10,319 |
| 4 Dec 2018 | INR | 258.4 | 266.2 | 258.15 | 264.6 | 264.6 | +4.95 (+1.91%) | 9,479 |
| 3 Dec 2018 | INR | 257 | 261 | 255 | 259.65 | 259.65 | +3.45 (+1.35%) | 23,736 |
| 30 Nov 2018 | INR | 264.55 | 267 | 251 | 256.2 | 256.2 | -8.3 (-3.14%) | 15,641 |
| 29 Nov 2018 | INR | 266.7 | 274.05 | 262.7 | 264.5 | 264.5 | -2.2 (-0.82%) | 10,686 |
| 28 Nov 2018 | INR | 267 | 269.55 | 264.95 | 266.7 | 266.7 | -2.2 (-0.82%) | 5,795 |
| 27 Nov 2018 | INR | 264.15 | 272 | 264.15 | 268.9 | 268.9 | +3.4 (+1.28%) | 12,155 |
| 26 Nov 2018 | INR | 270 | 271 | 262.3 | 265.5 | 265.5 | -6.7 (-2.46%) | 7,135 |
| 22 Nov 2018 | INR | 270 | 280 | 267.35 | 272.2 | 272.2 | +3.2 (+1.19%) | 15,034 |
| 21 Nov 2018 | INR | 272.8 | 276.5 | 267.25 | 269 | 269 | -0.75 (-0.28%) | 22,062 |
| 20 Nov 2018 | INR | 280 | 280 | 260 | 269.75 | 269.75 | -10.2 (-3.64%) | 416,923 |
| 19 Nov 2018 | INR | 256.75 | 284.4 | 256.75 | 279.95 | 279.95 | +23.3 (+9.08%) | 58,813 |
| 16 Nov 2018 | INR | 258 | 258 | 254.8 | 256.65 | 256.65 | +0.1 (+0.04%) | 9,442 |
| 15 Nov 2018 | INR | 257.05 | 258.05 | 249.45 | 256.55 | 256.55 | +1.35 (+0.53%) | 12,254 |
| 14 Nov 2018 | INR | 245.15 | 259.25 | 245.15 | 255.2 | 255.2 | +9.3 (+3.78%) | 51,354 |
| 13 Nov 2018 | INR | 243.5 | 248.4 | 241.05 | 245.9 | 245.9 | +1.05 (+0.43%) | 15,180 |
| 12 Nov 2018 | INR | 242 | 248.7 | 239.8 | 244.85 | 244.85 | +4.4 (+1.83%) | 44,306 |
| 9 Nov 2018 | INR | 245 | 245 | 238.2 | 240.45 | 240.45 | -4.25 (-1.74%) | 5,305 |
| 7 Nov 2018 | INR | 238 | 246 | 238 | 244.7 | 244.7 | +7.6 (+3.21%) | 5,473 |
| 6 Nov 2018 | INR | 243.05 | 243.5 | 235 | 237.1 | 237.1 | -2.5 (-1.04%) | 7,094 |
| 5 Nov 2018 | INR | 244 | 248.8 | 237 | 239.6 | 239.6 | -3.4 (-1.40%) | 19,772 |
| 2 Nov 2018 | INR | 243.6 | 256.6 | 240.25 | 243 | 243 | +3.2 (+1.33%) | 193,692 |
| 1 Nov 2018 | INR | 244.8 | 248.05 | 239 | 239.8 | 239.8 | +0.85 (+0.36%) | 8,467 |
