| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 234 | 245 | 233 | 241.8 | 241.8 | +5.1 (+2.15%) | 16,160 |
| 13 Dec 2018 | INR | 236.55 | 240.1 | 235 | 236.7 | 236.7 | +1.45 (+0.62%) | 6,501 |
| 12 Dec 2018 | INR | 233 | 238.9 | 231.8 | 235.25 | 235.25 | +3.9 (+1.69%) | 11,404 |
| 11 Dec 2018 | INR | 220 | 234.2 | 217.1 | 231.35 | 231.35 | +8.7 (+3.91%) | 14,780 |
| 10 Dec 2018 | INR | 230 | 230 | 216.85 | 222.65 | 222.65 | -9.05 (-3.91%) | 9,010 |
| 7 Dec 2018 | INR | 235 | 235 | 231 | 231.7 | 231.7 | -2.45 (-1.05%) | 3,995 |
| 6 Dec 2018 | INR | 239.7 | 239.7 | 230.65 | 234.15 | 234.15 | +0.35 (+0.15%) | 9,963 |
| 5 Dec 2018 | INR | 237.25 | 239.05 | 233 | 233.8 | 233.8 | -5.4 (-2.26%) | 11,523 |
| 4 Dec 2018 | INR | 240.45 | 240.5 | 235 | 239.2 | 239.2 | +0.2 (+0.08%) | 7,003 |
| 3 Dec 2018 | INR | 236 | 240.8 | 236 | 239 | 239 | +4.7 (+2.01%) | 14,259 |
| 30 Nov 2018 | INR | 239.35 | 239.35 | 233.35 | 234.3 | 234.3 | +0.05 (+0.02%) | 6,598 |
| 29 Nov 2018 | INR | 238 | 238.55 | 232 | 234.25 | 234.25 | -2.85 (-1.20%) | 8,728 |
| 28 Nov 2018 | INR | 235.2 | 240.55 | 235 | 237.1 | 237.1 | +1.15 (+0.49%) | 5,579 |
| 27 Nov 2018 | INR | 239 | 241.3 | 234.1 | 235.95 | 235.95 | -2.2 (-0.92%) | 18,764 |
| 26 Nov 2018 | INR | 241 | 245 | 237 | 238.15 | 238.15 | -2.3 (-0.96%) | 4,466 |
| 22 Nov 2018 | INR | 244 | 247.9 | 239.5 | 240.45 | 240.45 | -1.1 (-0.46%) | 28,044 |
| 21 Nov 2018 | INR | 243 | 247 | 238 | 241.55 | 241.55 | -0.95 (-0.39%) | 6,859 |
| 20 Nov 2018 | INR | 248.3 | 250.8 | 242 | 242.5 | 242.5 | -7.85 (-3.14%) | 17,095 |
| 19 Nov 2018 | INR | 251.4 | 251.4 | 247.55 | 250.35 | 250.35 | +0.65 (+0.26%) | 7,469 |
| 16 Nov 2018 | INR | 247.35 | 252.4 | 247.3 | 249.7 | 249.7 | +3.55 (+1.44%) | 11,705 |
| 15 Nov 2018 | INR | 250 | 250 | 245.3 | 246.15 | 246.15 | -2.65 (-1.07%) | 9,483 |
| 14 Nov 2018 | INR | 252.2 | 255.25 | 248 | 248.8 | 248.8 | -4.45 (-1.76%) | 9,233 |
| 13 Nov 2018 | INR | 253 | 257.25 | 252 | 253.25 | 253.25 | +0.5 (+0.20%) | 9,636 |
| 12 Nov 2018 | INR | 258.4 | 258.5 | 251 | 252.75 | 252.75 | -5 (-1.94%) | 13,861 |
| 9 Nov 2018 | INR | 255.75 | 261.85 | 254 | 257.75 | 257.75 | -3.25 (-1.25%) | 9,141 |
| 7 Nov 2018 | INR | 264 | 264 | 255.9 | 261 | 261 | +2.25 (+0.87%) | 4,443 |
| 6 Nov 2018 | INR | 258 | 261.4 | 256.5 | 258.75 | 258.75 | +1.3 (+0.50%) | 8,293 |
| 5 Nov 2018 | INR | 262.8 | 264 | 255.55 | 257.45 | 257.45 | -0.9 (-0.35%) | 9,942 |
| 2 Nov 2018 | INR | 262.65 | 264.75 | 257.5 | 258.35 | 258.35 | -0.55 (-0.21%) | 16,963 |
| 1 Nov 2018 | INR | 259.3 | 263.35 | 256.65 | 258.9 | 258.9 | -0.4 (-0.15%) | 21,301 |
