| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 221.3 | 221.5 | 218.05 | 219.6 | 219.6 | -2.1 (-0.95%) | 10,443 |
| 13 Dec 2018 | INR | 222.65 | 225.75 | 219.95 | 221.7 | 221.7 | +2.1 (+0.96%) | 22,767 |
| 12 Dec 2018 | INR | 214.75 | 223 | 214.75 | 219.6 | 219.6 | +5.95 (+2.78%) | 22,403 |
| 11 Dec 2018 | INR | 208 | 214.7 | 207 | 213.65 | 213.65 | +4.9 (+2.35%) | 18,669 |
| 10 Dec 2018 | INR | 215 | 215 | 208 | 208.75 | 208.75 | -9.25 (-4.24%) | 23,545 |
| 7 Dec 2018 | INR | 215.05 | 219.2 | 215.05 | 218 | 218 | +0.7 (+0.32%) | 5,081 |
| 6 Dec 2018 | INR | 219.35 | 219.5 | 215.5 | 217.3 | 217.3 | -3 (-1.36%) | 5,065 |
| 5 Dec 2018 | INR | 222.05 | 224.5 | 219.25 | 220.3 | 220.3 | -3.95 (-1.76%) | 9,820 |
| 4 Dec 2018 | INR | 225.8 | 226.35 | 223.05 | 224.25 | 224.25 | -1.25 (-0.55%) | 3,958 |
| 3 Dec 2018 | INR | 225.1 | 230.75 | 225 | 225.5 | 225.5 | +3.45 (+1.55%) | 6,815 |
| 30 Nov 2018 | INR | 225 | 225.95 | 220.95 | 222.05 | 222.05 | -0.8 (-0.36%) | 5,860 |
| 29 Nov 2018 | INR | 226.55 | 232.25 | 222 | 222.85 | 222.85 | -1.6 (-0.71%) | 15,282 |
| 28 Nov 2018 | INR | 227.35 | 228.6 | 222 | 224.45 | 224.45 | -3.15 (-1.38%) | 4,992 |
| 27 Nov 2018 | INR | 229.45 | 232 | 225.3 | 227.6 | 227.6 | -3.1 (-1.34%) | 15,386 |
| 26 Nov 2018 | INR | 234 | 234 | 229.05 | 230.7 | 230.7 | +0.2 (+0.09%) | 3,491 |
| 22 Nov 2018 | INR | 237 | 237 | 230 | 230.5 | 230.5 | -4.2 (-1.79%) | 8,304 |
| 21 Nov 2018 | INR | 237.05 | 238.8 | 234 | 234.7 | 234.7 | -2.5 (-1.05%) | 4,163 |
| 20 Nov 2018 | INR | 236 | 242 | 236 | 237.2 | 237.2 | -0.45 (-0.19%) | 9,340 |
| 19 Nov 2018 | INR | 240.1 | 242.4 | 237 | 237.65 | 237.65 | -2.8 (-1.16%) | 16,222 |
| 16 Nov 2018 | INR | 243.4 | 243.65 | 240 | 240.45 | 240.45 | -0.35 (-0.15%) | 11,964 |
| 15 Nov 2018 | INR | 243.45 | 243.65 | 239.55 | 240.8 | 240.8 | -3.4 (-1.39%) | 8,511 |
| 14 Nov 2018 | INR | 245.05 | 248.75 | 241.4 | 244.2 | 244.2 | +1.95 (+0.80%) | 11,031 |
| 13 Nov 2018 | INR | 242 | 243 | 240.1 | 242.25 | 242.25 | +0.4 (+0.17%) | 12,961 |
| 12 Nov 2018 | INR | 247.95 | 248.95 | 241 | 241.85 | 241.85 | -5.75 (-2.32%) | 7,893 |
| 9 Nov 2018 | INR | 249.35 | 251.75 | 247 | 247.6 | 247.6 | -1.8 (-0.72%) | 8,086 |
| 7 Nov 2018 | INR | 249 | 251.5 | 247.35 | 249.4 | 249.4 | +5.05 (+2.07%) | 4,691 |
| 6 Nov 2018 | INR | 247.85 | 251 | 243 | 244.35 | 244.35 | -2.3 (-0.93%) | 10,091 |
| 5 Nov 2018 | INR | 244.75 | 251.45 | 241.05 | 246.65 | 246.65 | +7.55 (+3.16%) | 12,563 |
| 2 Nov 2018 | INR | 230.85 | 243.6 | 230.85 | 239.1 | 239.1 | +7.45 (+3.22%) | 15,343 |
| 1 Nov 2018 | INR | 227 | 235.45 | 227 | 231.65 | 231.65 | +4.85 (+2.14%) | 14,649 |
