| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 243.6 | 246.05 | 240 | 241.65 | 241.65 | -1.2 (-0.49%) | 4,543 |
| 13 Dec 2018 | INR | 240.45 | 254.5 | 240 | 242.85 | 242.85 | +4.35 (+1.82%) | 21,615 |
| 12 Dec 2018 | INR | 230.25 | 241.6 | 230.2 | 238.5 | 238.5 | +8.05 (+3.49%) | 12,330 |
| 11 Dec 2018 | INR | 221 | 232.95 | 219.95 | 230.45 | 230.45 | +6.5 (+2.90%) | 3,958 |
| 10 Dec 2018 | INR | 222.2 | 225.2 | 222 | 223.95 | 223.95 | -1.9 (-0.84%) | 3,220 |
| 7 Dec 2018 | INR | 228 | 228.3 | 225 | 225.85 | 225.85 | -1.2 (-0.53%) | 3,762 |
| 6 Dec 2018 | INR | 226.95 | 227.95 | 225.7 | 227.05 | 227.05 | -1.1 (-0.48%) | 1,775 |
| 5 Dec 2018 | INR | 227.2 | 230 | 225.15 | 228.15 | 228.15 | 0.0 (0.0%) | 8,633 |
| 4 Dec 2018 | INR | 229.1 | 230.15 | 227.15 | 228.15 | 228.15 | -2 (-0.87%) | 6,454 |
| 3 Dec 2018 | INR | 235.95 | 236.8 | 230 | 230.15 | 230.15 | -2.65 (-1.14%) | 4,215 |
| 30 Nov 2018 | INR | 232.95 | 235.75 | 232.25 | 232.8 | 232.8 | +2.85 (+1.24%) | 3,678 |
| 29 Nov 2018 | INR | 230.75 | 233.35 | 229 | 229.95 | 229.95 | -0.8 (-0.35%) | 4,362 |
| 28 Nov 2018 | INR | 232 | 234.5 | 229.05 | 230.75 | 230.75 | -2.05 (-0.88%) | 7,889 |
| 27 Nov 2018 | INR | 225.1 | 234.65 | 225.1 | 232.8 | 232.8 | -5.7 (-2.39%) | 8,726 |
| 26 Nov 2018 | INR | 238 | 241.3 | 233 | 238.5 | 238.5 | +4.75 (+2.03%) | 6,629 |
| 22 Nov 2018 | INR | 236.8 | 239 | 231 | 233.75 | 233.75 | -2.75 (-1.16%) | 7,033 |
| 21 Nov 2018 | INR | 238.65 | 239.95 | 233.4 | 236.5 | 236.5 | -3.85 (-1.60%) | 5,178 |
| 20 Nov 2018 | INR | 248.55 | 251 | 238.6 | 240.35 | 240.35 | -9.55 (-3.82%) | 10,981 |
| 19 Nov 2018 | INR | 257 | 257 | 248.05 | 249.9 | 249.9 | +1.45 (+0.58%) | 1,917 |
| 16 Nov 2018 | INR | 251.1 | 257 | 247.1 | 248.45 | 248.45 | -5.2 (-2.05%) | 6,854 |
| 15 Nov 2018 | INR | 253.1 | 255 | 249 | 253.65 | 253.65 | -3.2 (-1.25%) | 7,402 |
| 14 Nov 2018 | INR | 256.9 | 262.3 | 254 | 256.85 | 256.85 | +1.8 (+0.71%) | 13,266 |
| 13 Nov 2018 | INR | 258 | 259.95 | 250.05 | 255.05 | 255.05 | -5.65 (-2.17%) | 15,756 |
| 12 Nov 2018 | INR | 264.95 | 266.7 | 259.85 | 260.7 | 260.7 | +0.3 (+0.12%) | 10,485 |
| 9 Nov 2018 | INR | 262 | 266.5 | 258 | 260.4 | 260.4 | -1.35 (-0.52%) | 6,618 |
| 7 Nov 2018 | INR | 263.45 | 265 | 258.1 | 261.75 | 261.75 | +1.9 (+0.73%) | 1,545 |
| 6 Nov 2018 | INR | 254.55 | 264 | 254.55 | 259.85 | 259.85 | +5.3 (+2.08%) | 5,932 |
| 5 Nov 2018 | INR | 263 | 268.9 | 252.35 | 254.55 | 254.55 | -8.95 (-3.40%) | 9,035 |
| 2 Nov 2018 | INR | 262 | 271.9 | 261.7 | 263.5 | 263.5 | +5.7 (+2.21%) | 13,235 |
| 1 Nov 2018 | INR | 263 | 263.3 | 255.25 | 257.8 | 257.8 | +2.9 (+1.14%) | 16,709 |
