| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 260.4 | 273.45 | 255.1 | 255.6 | 255.6 | -5 (-1.92%) | 13,276 |
| 13 Dec 2018 | INR | 249.65 | 264 | 248.95 | 260.6 | 260.6 | +13.6 (+5.51%) | 12,048 |
| 12 Dec 2018 | INR | 238.4 | 248 | 235.15 | 247 | 247 | +7.9 (+3.30%) | 4,964 |
| 11 Dec 2018 | INR | 228 | 241.55 | 227.05 | 239.1 | 239.1 | +12.35 (+5.45%) | 6,958 |
| 10 Dec 2018 | INR | 222.5 | 228.4 | 219.5 | 226.75 | 226.75 | +4.25 (+1.91%) | 1,324 |
| 7 Dec 2018 | INR | 225.55 | 228.45 | 219 | 222.5 | 222.5 | -4.6 (-2.03%) | 17,170 |
| 6 Dec 2018 | INR | 224.5 | 228.75 | 224.05 | 227.1 | 227.1 | +0.4 (+0.18%) | 1,884 |
| 5 Dec 2018 | INR | 231 | 231.95 | 226 | 226.7 | 226.7 | -7 (-3.00%) | 10,774 |
| 4 Dec 2018 | INR | 231.2 | 235.45 | 231 | 233.7 | 233.7 | +1.1 (+0.47%) | 494 |
| 3 Dec 2018 | INR | 231.1 | 235.4 | 229.7 | 232.6 | 232.6 | +0.9 (+0.39%) | 1,505 |
| 30 Nov 2018 | INR | 235.15 | 235.75 | 231.55 | 231.7 | 231.7 | -3.45 (-1.47%) | 852 |
| 29 Nov 2018 | INR | 244.4 | 245 | 233.6 | 235.15 | 235.15 | -7.55 (-3.11%) | 4,280 |
| 28 Nov 2018 | INR | 239 | 252 | 239 | 242.7 | 242.7 | +1.7 (+0.71%) | 5,397 |
| 27 Nov 2018 | INR | 244 | 245 | 239 | 241 | 241 | -5.45 (-2.21%) | 1,132 |
| 26 Nov 2018 | INR | 244.9 | 248 | 240.75 | 246.45 | 246.45 | +2.75 (+1.13%) | 5,876 |
| 22 Nov 2018 | INR | 234.3 | 245 | 231 | 243.7 | 243.7 | +6.4 (+2.70%) | 9,947 |
| 21 Nov 2018 | INR | 228.8 | 238.5 | 226.95 | 237.3 | 237.3 | +13.9 (+6.22%) | 5,740 |
| 20 Nov 2018 | INR | 229.1 | 229.45 | 222.15 | 223.4 | 223.4 | -5.45 (-2.38%) | 2,326 |
| 19 Nov 2018 | INR | 234.2 | 238.05 | 227.9 | 228.85 | 228.85 | -5.05 (-2.16%) | 3,951 |
| 16 Nov 2018 | INR | 228.55 | 239 | 228.3 | 233.9 | 233.9 | +7.4 (+3.27%) | 4,134 |
| 15 Nov 2018 | INR | 229 | 232 | 226 | 226.5 | 226.5 | -2.2 (-0.96%) | 7,429 |
| 14 Nov 2018 | INR | 229.8 | 233.3 | 227.75 | 228.7 | 228.7 | -1.75 (-0.76%) | 2,048 |
| 13 Nov 2018 | INR | 234.6 | 234.6 | 228.95 | 230.45 | 230.45 | +1.55 (+0.68%) | 2,526 |
| 12 Nov 2018 | INR | 235.2 | 235.8 | 227.3 | 228.9 | 228.9 | -6.9 (-2.93%) | 1,964 |
| 9 Nov 2018 | INR | 236 | 244.5 | 233.1 | 235.8 | 235.8 | +2.2 (+0.94%) | 4,989 |
| 7 Nov 2018 | INR | 230 | 235.95 | 230 | 233.6 | 233.6 | +4.1 (+1.79%) | 314 |
| 6 Nov 2018 | INR | 236.75 | 239.9 | 228.85 | 229.5 | 229.5 | -7 (-2.96%) | 16,403 |
| 5 Nov 2018 | INR | 240.5 | 243 | 235.05 | 236.5 | 236.5 | -3.2 (-1.34%) | 534 |
| 2 Nov 2018 | INR | 237.9 | 248.9 | 237.9 | 239.7 | 239.7 | +4.5 (+1.91%) | 2,029 |
| 1 Nov 2018 | INR | 234 | 239 | 233.65 | 235.2 | 235.2 | +4.5 (+1.95%) | 2,570 |
