| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 202.95 | 203.8 | 197.1 | 198.4 | 198.4 | +3.05 (+1.56%) | 9,036 |
| 13 Dec 2018 | INR | 198.25 | 199 | 193.85 | 195.35 | 195.35 | -2.7 (-1.36%) | 3,607 |
| 12 Dec 2018 | INR | 189.2 | 201.8 | 189.2 | 198.05 | 198.05 | +10.8 (+5.77%) | 4,064 |
| 11 Dec 2018 | INR | 183.6 | 187.95 | 183.6 | 187.25 | 187.25 | +2.1 (+1.13%) | 4,220 |
| 10 Dec 2018 | INR | 186.4 | 188.25 | 184.1 | 185.15 | 185.15 | -1.7 (-0.91%) | 3,064 |
| 7 Dec 2018 | INR | 191.65 | 191.75 | 186 | 186.85 | 186.85 | -4.9 (-2.56%) | 3,784 |
| 6 Dec 2018 | INR | 192.85 | 192.85 | 188.95 | 191.75 | 191.75 | +1.2 (+0.63%) | 2,165 |
| 5 Dec 2018 | INR | 194.45 | 195.75 | 190 | 190.55 | 190.55 | -6.3 (-3.20%) | 5,434 |
| 4 Dec 2018 | INR | 198 | 200.35 | 195.1 | 196.85 | 196.85 | +0.15 (+0.08%) | 5,468 |
| 3 Dec 2018 | INR | 194.1 | 198.95 | 194.1 | 196.7 | 196.7 | +3.45 (+1.79%) | 4,549 |
| 30 Nov 2018 | INR | 195.3 | 199 | 192 | 193.25 | 193.25 | -1.5 (-0.77%) | 4,260 |
| 29 Nov 2018 | INR | 196 | 196 | 193.8 | 194.75 | 194.75 | +0.15 (+0.08%) | 2,320 |
| 28 Nov 2018 | INR | 196.05 | 205 | 190 | 194.6 | 194.6 | -2.45 (-1.24%) | 954 |
| 27 Nov 2018 | INR | 196 | 197.8 | 194 | 197.05 | 197.05 | +1.95 (+1.00%) | 195 |
| 26 Nov 2018 | INR | 198.4 | 198.4 | 195 | 195.1 | 195.1 | -3.6 (-1.81%) | 594 |
| 22 Nov 2018 | INR | 201.8 | 202 | 195 | 198.7 | 198.7 | -2.35 (-1.17%) | 1,784 |
| 21 Nov 2018 | INR | 201.5 | 202.85 | 199.2 | 201.05 | 201.05 | +4.9 (+2.50%) | 1,129 |
| 20 Nov 2018 | INR | 198.05 | 205 | 196 | 196.15 | 196.15 | -2 (-1.01%) | 2,496 |
| 19 Nov 2018 | INR | 200 | 203.1 | 195.5 | 198.15 | 198.15 | -2.85 (-1.42%) | 11,787 |
| 16 Nov 2018 | INR | 205 | 207 | 200.05 | 201 | 201 | -2.7 (-1.33%) | 4,360 |
| 15 Nov 2018 | INR | 204.85 | 206 | 202 | 203.7 | 203.7 | -3 (-1.45%) | 3,280 |
| 14 Nov 2018 | INR | 210.5 | 213.7 | 204.3 | 206.7 | 206.7 | +3.25 (+1.60%) | 4,779 |
| 13 Nov 2018 | INR | 204 | 205 | 200.35 | 203.45 | 203.45 | -1.2 (-0.59%) | 10,593 |
| 12 Nov 2018 | INR | 199.7 | 209.75 | 197.5 | 204.65 | 204.65 | -2.3 (-1.11%) | 20,903 |
| 9 Nov 2018 | INR | 209.45 | 216 | 197.4 | 206.95 | 206.95 | +0.95 (+0.46%) | 24,243 |
| 7 Nov 2018 | INR | 208.4 | 208.4 | 206 | 206 | 206 | +1.95 (+0.96%) | 120 |
| 6 Nov 2018 | INR | 213 | 213 | 203.5 | 204.05 | 204.05 | -2.2 (-1.07%) | 942 |
| 5 Nov 2018 | INR | 208.05 | 209.5 | 205 | 206.25 | 206.25 | -0.3 (-0.15%) | 3,253 |
| 2 Nov 2018 | INR | 208.75 | 212.65 | 204.7 | 206.55 | 206.55 | +2.45 (+1.20%) | 10,885 |
| 1 Nov 2018 | INR | 205.8 | 209 | 201.95 | 204.1 | 204.1 | -0.15 (-0.07%) | 10,306 |
