| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 181.55 | 185 | 181 | 184.8 | 123.2 | +2.15 (+1.18%) | 4,302 |
| 13 Dec 2018 | INR | 184.55 | 184.55 | 181.65 | 182.65 | 121.7667 | +1 (+0.55%) | 9,803 |
| 12 Dec 2018 | INR | 182.5 | 183 | 181.25 | 181.65 | 121.1 | +0.6 (+0.33%) | 4,832 |
| 11 Dec 2018 | INR | 178 | 182 | 178 | 181.05 | 120.7 | +1.75 (+0.98%) | 6,152 |
| 10 Dec 2018 | INR | 177.45 | 180 | 177.45 | 179.3 | 119.5333 | -2.8 (-1.54%) | 3,555 |
| 7 Dec 2018 | INR | 179.85 | 183 | 179.85 | 182.1 | 121.4 | +0.35 (+0.19%) | 5,640 |
| 6 Dec 2018 | INR | 183 | 183 | 179.4 | 181.75 | 121.1667 | -0.4 (-0.22%) | 9,974 |
| 5 Dec 2018 | INR | 186.9 | 187.6 | 181.25 | 182.15 | 121.4333 | -4.1 (-2.20%) | 13,481 |
| 4 Dec 2018 | INR | 191 | 191 | 186 | 186.25 | 124.1667 | -0.9 (-0.48%) | 7,268 |
| 3 Dec 2018 | INR | 186.3 | 189 | 186.05 | 187.15 | 124.7667 | -1.35 (-0.72%) | 4,695 |
| 30 Nov 2018 | INR | 195 | 195 | 187.2 | 188.5 | 125.6667 | -0.75 (-0.40%) | 3,221 |
| 29 Nov 2018 | INR | 188.45 | 189.5 | 187.7 | 189.25 | 126.1667 | +1.7 (+0.91%) | 1,248 |
| 28 Nov 2018 | INR | 192.05 | 192.05 | 186.05 | 187.55 | 125.0333 | -1.85 (-0.98%) | 8,011 |
| 27 Nov 2018 | INR | 189.9 | 190.7 | 188.55 | 189.4 | 126.2667 | +0.15 (+0.08%) | 2,234 |
| 26 Nov 2018 | INR | 191 | 191.1 | 187 | 189.25 | 126.1667 | -2.15 (-1.12%) | 4,416 |
| 22 Nov 2018 | INR | 193.95 | 194 | 190.65 | 191.4 | 127.6 | -2.25 (-1.16%) | 3,957 |
| 21 Nov 2018 | INR | 192.15 | 195.85 | 192.15 | 193.65 | 129.1 | -0.3 (-0.15%) | 4,004 |
| 20 Nov 2018 | INR | 194.2 | 195.85 | 192 | 193.95 | 129.3 | -1.15 (-0.59%) | 5,157 |
| 19 Nov 2018 | INR | 195.7 | 197.1 | 193.75 | 195.1 | 130.0667 | -1.3 (-0.66%) | 5,232 |
| 16 Nov 2018 | INR | 199 | 199.05 | 195.75 | 196.4 | 130.9333 | -1.75 (-0.88%) | 2,639 |
| 15 Nov 2018 | INR | 197.7 | 201 | 196.35 | 198.15 | 132.1 | -1.1 (-0.55%) | 4,120 |
| 14 Nov 2018 | INR | 198.3 | 201.75 | 197.35 | 199.25 | 132.8333 | -0.25 (-0.13%) | 4,159 |
| 13 Nov 2018 | INR | 202.5 | 202.5 | 196.4 | 199.5 | 133 | -3.5 (-1.72%) | 13,037 |
| 12 Nov 2018 | INR | 205.3 | 205.95 | 202.15 | 203 | 135.3333 | +0.55 (+0.27%) | 6,792 |
| 9 Nov 2018 | INR | 205.9 | 206 | 201.7 | 202.45 | 134.9667 | -1.8 (-0.88%) | 7,933 |
| 7 Nov 2018 | INR | 205 | 205 | 203 | 204.25 | 136.1667 | +1 (+0.49%) | 3,760 |
| 6 Nov 2018 | INR | 194 | 208.65 | 192.1 | 203.25 | 135.5 | +10 (+5.17%) | 48,167 |
| 5 Nov 2018 | INR | 196.4 | 197.25 | 192 | 193.25 | 128.8333 | -1.5 (-0.77%) | 4,483 |
| 2 Nov 2018 | INR | 197.25 | 197.25 | 194.25 | 194.75 | 129.8333 | -0.5 (-0.26%) | 4,919 |
| 1 Nov 2018 | INR | 191.1 | 197.3 | 191.1 | 195.25 | 130.1667 | +0.3 (+0.15%) | 3,845 |
