| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 194 | 204.75 | 191.05 | 192.55 | 192.55 | -0.5 (-0.26%) | 3,677 |
| 13 Dec 2018 | INR | 200 | 207 | 192.5 | 193.05 | 193.05 | -4.3 (-2.18%) | 2,053 |
| 12 Dec 2018 | INR | 203.5 | 212 | 196 | 197.35 | 197.35 | -5.9 (-2.90%) | 1,931 |
| 11 Dec 2018 | INR | 202 | 206.15 | 200.05 | 203.25 | 203.25 | -0.85 (-0.42%) | 82 |
| 10 Dec 2018 | INR | 204.7 | 204.75 | 203.2 | 204.1 | 204.1 | -3.85 (-1.85%) | 114 |
| 7 Dec 2018 | INR | 210 | 210 | 205 | 207.95 | 207.95 | -0.8 (-0.38%) | 343 |
| 6 Dec 2018 | INR | 205.05 | 212.55 | 205 | 208.75 | 208.75 | +0.1 (+0.05%) | 380 |
| 5 Dec 2018 | INR | 216.3 | 218.2 | 206.7 | 208.65 | 208.65 | -11.25 (-5.12%) | 3,363 |
| 4 Dec 2018 | INR | 218 | 224 | 218 | 219.9 | 219.9 | +0.6 (+0.27%) | 570 |
| 3 Dec 2018 | INR | 219.3 | 220.45 | 219.3 | 219.3 | 219.3 | -1.25 (-0.57%) | 1,824 |
| 30 Nov 2018 | INR | 214.05 | 220.7 | 214.05 | 220.55 | 220.55 | +5.5 (+2.56%) | 133 |
| 29 Nov 2018 | INR | 214 | 216.85 | 209.4 | 215.05 | 215.05 | +1.3 (+0.61%) | 545 |
| 28 Nov 2018 | INR | 217.5 | 218.5 | 213.3 | 213.75 | 213.75 | -2.75 (-1.27%) | 16,630 |
| 27 Nov 2018 | INR | 216.65 | 223.45 | 215 | 216.5 | 216.5 | -1.3 (-0.60%) | 6,176 |
| 26 Nov 2018 | INR | 217.8 | 220 | 213.7 | 217.8 | 217.8 | +3 (+1.40%) | 234 |
| 22 Nov 2018 | INR | 220.8 | 220.85 | 205 | 214.8 | 214.8 | +0.05 (+0.02%) | 904 |
| 21 Nov 2018 | INR | 214.1 | 216 | 203.15 | 214.75 | 214.75 | -0.35 (-0.16%) | 366 |
| 20 Nov 2018 | INR | 222.1 | 224 | 215.1 | 215.1 | 215.1 | -7.3 (-3.28%) | 641 |
| 19 Nov 2018 | INR | 232 | 232 | 221.9 | 222.4 | 222.4 | -14.4 (-6.08%) | 1,145 |
| 16 Nov 2018 | INR | 235.55 | 237 | 231.05 | 236.8 | 236.8 | -1.55 (-0.65%) | 71 |
| 15 Nov 2018 | INR | 241.6 | 241.85 | 234 | 238.35 | 238.35 | -0.4 (-0.17%) | 67 |
| 14 Nov 2018 | INR | 238 | 243.25 | 235 | 238.75 | 238.75 | +0.2 (+0.08%) | 142 |
| 13 Nov 2018 | INR | 227.1 | 240 | 227.1 | 238.55 | 238.55 | +9.35 (+4.08%) | 2,855 |
| 12 Nov 2018 | INR | 233.1 | 237 | 227 | 229.2 | 229.2 | -3.3 (-1.42%) | 617 |
| 9 Nov 2018 | INR | 240.45 | 240.45 | 232 | 232.5 | 232.5 | -10.7 (-4.40%) | 902 |
| 7 Nov 2018 | INR | 242.35 | 247.35 | 240.5 | 243.2 | 243.2 | +9 (+3.84%) | 243 |
| 6 Nov 2018 | INR | 237.55 | 243.9 | 231 | 234.2 | 234.2 | -3.8 (-1.60%) | 109 |
| 5 Nov 2018 | INR | 233.4 | 240.85 | 233.4 | 238 | 238 | +4.85 (+2.08%) | 203 |
| 2 Nov 2018 | INR | 242 | 244 | 232 | 233.15 | 233.15 | -3.4 (-1.44%) | 464 |
| 1 Nov 2018 | INR | 242 | 242 | 233 | 236.55 | 236.55 | +6.05 (+2.62%) | 432 |
