| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 271.65 | 278 | 269.1 | 272 | 272 | +0.35 (+0.13%) | 285,630 |
| 14 Dec 2018 | INR | 268 | 273.6 | 264 | 271.65 | 271.65 | +5.6 (+2.10%) | 290,635 |
| 13 Dec 2018 | INR | 266.95 | 275.9 | 264.4 | 266.05 | 266.05 | +1.7 (+0.64%) | 396,000 |
| 12 Dec 2018 | INR | 251.8 | 265.5 | 251.8 | 264.35 | 264.35 | +12.55 (+4.98%) | 255,055 |
| 11 Dec 2018 | INR | 242.95 | 254 | 237.3 | 251.8 | 251.8 | +7.2 (+2.94%) | 196,525 |
| 10 Dec 2018 | INR | 250.85 | 250.85 | 241 | 244.6 | 244.6 | -11 (-4.30%) | 193,930 |
| 7 Dec 2018 | INR | 258.25 | 266.85 | 252.05 | 255.6 | 255.6 | -1.85 (-0.72%) | 267,380 |
| 6 Dec 2018 | INR | 271.5 | 274.85 | 255.6 | 257.45 | 257.45 | -12.85 (-4.75%) | 477,120 |
| 5 Dec 2018 | INR | 277.4 | 277.4 | 267.5 | 270.3 | 270.3 | -9.6 (-3.43%) | 261,975 |
| 4 Dec 2018 | INR | 268.75 | 282 | 264.2 | 279.9 | 279.9 | +13.2 (+4.95%) | 1,369,255 |
| 3 Dec 2018 | INR | 270 | 273 | 263 | 266.7 | 266.7 | -2.85 (-1.06%) | 345,630 |
| 30 Nov 2018 | INR | 273.25 | 274.5 | 262 | 269.55 | 269.55 | +2.05 (+0.77%) | 960,055 |
| 29 Nov 2018 | INR | 250.5 | 273.6 | 247.5 | 267.5 | 267.5 | +20.4 (+8.26%) | 1,671,380 |
| 28 Nov 2018 | INR | 246 | 250.9 | 244.55 | 247.1 | 247.1 | +0.15 (+0.06%) | 138,120 |
| 27 Nov 2018 | INR | 245.9 | 251 | 240.15 | 246.95 | 246.95 | +2.85 (+1.17%) | 160,195 |
| 26 Nov 2018 | INR | 243.5 | 255.7 | 242.5 | 244.1 | 244.1 | +4.35 (+1.81%) | 334,785 |
| 22 Nov 2018 | INR | 242.55 | 244 | 237.4 | 239.75 | 239.75 | +1.9 (+0.80%) | 118,615 |
| 21 Nov 2018 | INR | 240.65 | 240.65 | 236.2 | 237.85 | 237.85 | -2.95 (-1.23%) | 133,330 |
| 20 Nov 2018 | INR | 244.7 | 244.7 | 238.5 | 240.8 | 240.8 | -3.55 (-1.45%) | 151,335 |
| 19 Nov 2018 | INR | 245 | 247 | 242.65 | 244.35 | 244.35 | -0.5 (-0.20%) | 84,930 |
| 16 Nov 2018 | INR | 252.05 | 254.1 | 243.05 | 244.85 | 244.85 | -6.6 (-2.62%) | 284,595 |
| 15 Nov 2018 | INR | 246 | 255.9 | 240.5 | 251.45 | 251.45 | +5.45 (+2.22%) | 375,315 |
| 14 Nov 2018 | INR | 247.45 | 251 | 242.25 | 246 | 246 | -0.65 (-0.26%) | 130,970 |
| 13 Nov 2018 | INR | 244.05 | 249.85 | 242.65 | 246.65 | 246.65 | -2 (-0.80%) | 299,905 |
| 12 Nov 2018 | INR | 262.5 | 263.1 | 245.1 | 248.65 | 248.65 | -13.55 (-5.17%) | 285,870 |
| 9 Nov 2018 | INR | 256.6 | 266.75 | 251 | 262.2 | 262.2 | +3 (+1.16%) | 631,615 |
| 7 Nov 2018 | INR | 263.5 | 266.7 | 255.3 | 259.2 | 259.2 | -3.65 (-1.39%) | 270,220 |
| 6 Nov 2018 | INR | 259.95 | 270.9 | 254 | 262.85 | 262.85 | +9.5 (+3.75%) | 3,376,980 |
| 5 Nov 2018 | INR | 225 | 253.35 | 225 | 253.35 | 253.35 | +42.2 (+19.99%) | 4,267,520 |
| 2 Nov 2018 | INR | 212 | 216 | 210.25 | 211.15 | 211.15 | +3.05 (+1.47%) | 183,390 |
