| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 5 Dec 2018 | INR | 251.9 | 252 | 246.05 | 247.65 | 247.65 | -4.05 (-1.61%) | 25,083 |
| 4 Dec 2018 | INR | 255 | 256 | 250.25 | 251.7 | 251.7 | -1.95 (-0.77%) | 26,890 |
| 3 Dec 2018 | INR | 248 | 256.85 | 248 | 253.65 | 253.65 | +10.1 (+4.15%) | 76,803 |
| 30 Nov 2018 | INR | 245.25 | 252 | 240.25 | 243.55 | 243.55 | -4.3 (-1.73%) | 39,028 |
| 29 Nov 2018 | INR | 253.6 | 257.2 | 245.1 | 247.85 | 247.85 | -3.75 (-1.49%) | 37,104 |
| 28 Nov 2018 | INR | 262.35 | 262.8 | 250 | 251.6 | 251.6 | -8.65 (-3.32%) | 61,822 |
| 27 Nov 2018 | INR | 250 | 271.9 | 250 | 260.25 | 260.25 | +9.85 (+3.93%) | 692,188 |
| 26 Nov 2018 | INR | 242.85 | 265 | 238.5 | 250.4 | 250.4 | +8.35 (+3.45%) | 373,109 |
| 22 Nov 2018 | INR | 245.85 | 249.5 | 240.2 | 242.05 | 242.05 | -3.8 (-1.55%) | 44,471 |
| 21 Nov 2018 | INR | 238 | 252.5 | 235.3 | 245.85 | 245.85 | +10.65 (+4.53%) | 160,750 |
| 20 Nov 2018 | INR | 239.7 | 239.7 | 235 | 235.2 | 235.2 | -3.25 (-1.36%) | 64,150 |
| 19 Nov 2018 | INR | 218.1 | 240.95 | 217.45 | 238.45 | 238.45 | +18.4 (+8.36%) | 355,290 |
| 16 Nov 2018 | INR | 219 | 221.1 | 217 | 220.05 | 220.05 | +0.2 (+0.09%) | 18,598 |
| 15 Nov 2018 | INR | 219.25 | 221 | 217.1 | 219.85 | 219.85 | +0.55 (+0.25%) | 19,975 |
| 14 Nov 2018 | INR | 219.05 | 222 | 217.5 | 219.3 | 219.3 | -0.5 (-0.23%) | 69,898 |
| 13 Nov 2018 | INR | 218.05 | 222.4 | 218 | 219.8 | 219.8 | +0.05 (+0.02%) | 18,190 |
| 12 Nov 2018 | INR | 226.95 | 226.95 | 219 | 219.75 | 219.75 | -4.3 (-1.92%) | 20,769 |
| 9 Nov 2018 | INR | 222 | 225 | 218 | 224.05 | 224.05 | +4.55 (+2.07%) | 39,918 |
| 7 Nov 2018 | INR | 219.95 | 221.95 | 217.55 | 219.5 | 219.5 | +2.9 (+1.34%) | 8,266 |
| 6 Nov 2018 | INR | 215.35 | 220.55 | 215.35 | 216.6 | 216.6 | +0.15 (+0.07%) | 18,783 |
| 5 Nov 2018 | INR | 218 | 222.5 | 215 | 216.45 | 216.45 | -2.8 (-1.28%) | 32,463 |
| 2 Nov 2018 | INR | 220.5 | 229.9 | 218.6 | 219.25 | 219.25 | -0.7 (-0.32%) | 42,225 |
| 1 Nov 2018 | INR | 226.3 | 228.25 | 218.5 | 219.95 | 219.95 | -6 (-2.66%) | 20,582 |
| 31 Oct 2018 | INR | 231.05 | 231.05 | 222.25 | 225.95 | 225.95 | -5.05 (-2.19%) | 44,513 |
| 30 Oct 2018 | INR | 224 | 238.7 | 220.4 | 231 | 231 | +8.1 (+3.63%) | 75,272 |
| 29 Oct 2018 | INR | 216.05 | 225.2 | 216.05 | 222.9 | 222.9 | +6.25 (+2.88%) | 19,470 |
| 26 Oct 2018 | INR | 219.25 | 219.3 | 215.1 | 216.65 | 216.65 | -1.45 (-0.66%) | 21,550 |
| 25 Oct 2018 | INR | 216.75 | 219.25 | 214.2 | 218.1 | 218.1 | -0.4 (-0.18%) | 14,573 |
| 24 Oct 2018 | INR | 215.5 | 221 | 214.9 | 218.5 | 218.5 | +3.55 (+1.65%) | 35,144 |
| 23 Oct 2018 | INR | 212.25 | 218.9 | 212.25 | 214.95 | 214.95 | -1.6 (-0.74%) | 76,504 |
