| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 195.95 | 204 | 192.1 | 198.9 | 22.1 | +4.9 (+2.53%) | 34,258 |
| 13 Dec 2018 | INR | 179 | 199 | 179 | 194 | 21.5556 | -0.4 (-0.21%) | 21,255 |
| 12 Dec 2018 | INR | 204.5 | 204.5 | 192.5 | 194.4 | 21.6 | -4.1 (-2.07%) | 2,459 |
| 11 Dec 2018 | INR | 191 | 198.5 | 191 | 198.5 | 22.0556 | +2.8 (+1.43%) | 101 |
| 10 Dec 2018 | INR | 194.8 | 197.9 | 185.5 | 195.7 | 21.7444 | +0.2 (+0.10%) | 47,188 |
| 7 Dec 2018 | INR | 195 | 195.5 | 195 | 195.5 | 21.7222 | -0.5 (-0.26%) | 3,505 |
| 6 Dec 2018 | INR | 203 | 203 | 195 | 196 | 21.7778 | +2.2 (+1.14%) | 18,420 |
| 5 Dec 2018 | INR | 190 | 196.95 | 190 | 193.8 | 21.5333 | -2.9 (-1.47%) | 22,399 |
| 4 Dec 2018 | INR | 196.8 | 196.9 | 196.4 | 196.7 | 21.8556 | -1.2 (-0.61%) | 1,600 |
| 3 Dec 2018 | INR | 197.8 | 198 | 197.8 | 197.9 | 21.9889 | +0.3 (+0.15%) | 306 |
| 30 Nov 2018 | INR | 191 | 197.6 | 190 | 197.6 | 21.9556 | -0.4 (-0.20%) | 10,574 |
| 29 Nov 2018 | INR | 192.6 | 200 | 192.5 | 198 | 22 | -1.05 (-0.53%) | 17,561 |
| 28 Nov 2018 | INR | 196 | 200.5 | 195 | 199.05 | 22.1167 | -0.2 (-0.10%) | 15,131 |
| 27 Nov 2018 | INR | 202.5 | 202.5 | 195.5 | 199.25 | 22.1389 | -1.7 (-0.85%) | 20,013 |
| 26 Nov 2018 | INR | 214.6 | 214.6 | 197 | 200.95 | 22.3278 | +0.85 (+0.42%) | 16,184 |
| 22 Nov 2018 | INR | 223 | 223 | 197.25 | 200.1 | 22.2333 | -0.85 (-0.42%) | 8,729 |
| 21 Nov 2018 | INR | 210.4 | 210.4 | 200 | 200.95 | 22.3278 | +0.25 (+0.12%) | 17,738 |
| 20 Nov 2018 | INR | 210.4 | 210.4 | 200 | 200.7 | 22.3 | -0.5 (-0.25%) | 21,611 |
| 19 Nov 2018 | INR | 204 | 204 | 200.2 | 201.2 | 22.3556 | -2.05 (-1.01%) | 11,836 |
| 16 Nov 2018 | INR | 200.35 | 204.9 | 197.5 | 203.25 | 22.5833 | +2.75 (+1.37%) | 15,955 |
| 15 Nov 2018 | INR | 204.9 | 205 | 197.3 | 200.5 | 22.2778 | -1.5 (-0.74%) | 31,192 |
| 14 Nov 2018 | INR | 202 | 207.3 | 200.2 | 202 | 22.4444 | -1.6 (-0.79%) | 12,941 |
| 13 Nov 2018 | INR | 200.3 | 205 | 200.05 | 203.6 | 22.6222 | +1.1 (+0.54%) | 8,949 |
| 12 Nov 2018 | INR | 201.1 | 204.95 | 195.15 | 202.5 | 22.5 | -2.5 (-1.22%) | 46,335 |
| 9 Nov 2018 | INR | 222 | 222 | 205 | 205 | 22.7778 | -0.75 (-0.36%) | 23,954 |
| 7 Nov 2018 | INR | 219 | 219 | 200.25 | 205.75 | 22.8611 | +3 (+1.48%) | 4,090 |
| 6 Nov 2018 | INR | 199 | 204 | 197 | 202.75 | 22.5278 | -1.95 (-0.95%) | 60,625 |
| 5 Nov 2018 | INR | 200.2 | 204.95 | 190.55 | 204.7 | 22.7444 | -0.15 (-0.07%) | 23,135 |
| 2 Nov 2018 | INR | 199.8 | 205.5 | 199.7 | 204.85 | 22.7611 | +0.15 (+0.07%) | 67,631 |
| 1 Nov 2018 | INR | 200.2 | 205.9 | 196.1 | 204.7 | 22.7444 | -0.05 (-0.02%) | 48,116 |
