| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 238.15 | 242.7 | 238.15 | 241.35 | 241.35 | +0.85 (+0.35%) | 3,236 |
| 13 Dec 2018 | INR | 241.55 | 255.95 | 238.1 | 240.5 | 240.5 | -2.7 (-1.11%) | 3,463 |
| 12 Dec 2018 | INR | 239.75 | 247.65 | 239.05 | 243.2 | 243.2 | -1.3 (-0.53%) | 3,217 |
| 11 Dec 2018 | INR | 245.5 | 246 | 238 | 244.5 | 244.5 | -3.85 (-1.55%) | 123,847 |
| 10 Dec 2018 | INR | 249.3 | 250.05 | 248 | 248.35 | 248.35 | -0.8 (-0.32%) | 4,272 |
| 7 Dec 2018 | INR | 244.95 | 251.85 | 244.95 | 249.15 | 249.15 | +4.2 (+1.71%) | 2,123 |
| 6 Dec 2018 | INR | 254.55 | 254.55 | 244.55 | 244.95 | 244.95 | -9.7 (-3.81%) | 6,912 |
| 5 Dec 2018 | INR | 257.25 | 257.25 | 251.05 | 254.65 | 254.65 | -1.05 (-0.41%) | 26,597 |
| 4 Dec 2018 | INR | 254.45 | 259.95 | 251.1 | 255.7 | 255.7 | +1 (+0.39%) | 8,598 |
| 3 Dec 2018 | INR | 258.85 | 259 | 250.35 | 254.7 | 254.7 | -2 (-0.78%) | 1,358 |
| 30 Nov 2018 | INR | 253.7 | 260 | 253.7 | 256.7 | 256.7 | +3 (+1.18%) | 3,018 |
| 29 Nov 2018 | INR | 253 | 255 | 253 | 253.7 | 253.7 | -0.65 (-0.26%) | 2,242 |
| 28 Nov 2018 | INR | 253.6 | 255 | 250.3 | 254.35 | 254.35 | -0.25 (-0.10%) | 2,470 |
| 27 Nov 2018 | INR | 258 | 259.25 | 250.2 | 254.6 | 254.6 | -2.15 (-0.84%) | 5,136 |
| 26 Nov 2018 | INR | 252 | 263 | 250.05 | 256.75 | 256.75 | +2.95 (+1.16%) | 3,123 |
| 22 Nov 2018 | INR | 256.2 | 256.2 | 251 | 253.8 | 253.8 | -2.8 (-1.09%) | 3,289 |
| 21 Nov 2018 | INR | 259.75 | 261 | 250 | 256.6 | 256.6 | -2.7 (-1.04%) | 12,057 |
| 20 Nov 2018 | INR | 265.85 | 267.5 | 256 | 259.3 | 259.3 | -6.55 (-2.46%) | 2,794 |
| 19 Nov 2018 | INR | 268.1 | 274.9 | 261 | 265.85 | 265.85 | -6.65 (-2.44%) | 5,010 |
| 16 Nov 2018 | INR | 275.95 | 279.75 | 270.15 | 272.5 | 272.5 | -0.95 (-0.35%) | 1,599 |
| 15 Nov 2018 | INR | 273.45 | 279.95 | 268 | 273.45 | 273.45 | +2.7 (+1.00%) | 4,275 |
| 14 Nov 2018 | INR | 280.95 | 280.95 | 265.1 | 270.75 | 270.75 | -7.55 (-2.71%) | 9,855 |
| 13 Nov 2018 | INR | 272 | 281.2 | 266 | 278.3 | 278.3 | +9.65 (+3.59%) | 3,931 |
| 12 Nov 2018 | INR | 277.95 | 281.45 | 265 | 268.65 | 268.65 | -7.75 (-2.80%) | 2,328 |
| 9 Nov 2018 | INR | 290 | 290 | 272 | 276.4 | 276.4 | -13.35 (-4.61%) | 4,141 |
| 7 Nov 2018 | INR | 285.35 | 299.45 | 276 | 289.75 | 289.75 | +1.6 (+0.56%) | 1,111 |
| 6 Nov 2018 | INR | 285.6 | 295 | 275.1 | 288.15 | 288.15 | +5.3 (+1.87%) | 4,840 |
| 5 Nov 2018 | INR | 277 | 286 | 277 | 282.85 | 282.85 | +4.85 (+1.74%) | 799 |
| 2 Nov 2018 | INR | 287.4 | 287.4 | 277 | 278 | 278 | -9.4 (-3.27%) | 4,372 |
| 1 Nov 2018 | INR | 269.05 | 290 | 265 | 287.4 | 287.4 | +16.85 (+6.23%) | 2,171 |
