| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 212 | 218.9 | 208.05 | 215.15 | 215.15 | +3.5 (+1.65%) | 38,227 |
| 13 Dec 2018 | INR | 213.55 | 214.9 | 208 | 211.65 | 211.65 | +3 (+1.44%) | 47,580 |
| 12 Dec 2018 | INR | 197 | 213.6 | 188.8 | 208.65 | 208.65 | +18.9 (+9.96%) | 123,556 |
| 11 Dec 2018 | INR | 184.75 | 190 | 183.05 | 189.75 | 189.75 | +6.3 (+3.43%) | 9,547 |
| 10 Dec 2018 | INR | 182.1 | 185.45 | 181.8 | 183.45 | 183.45 | -2.65 (-1.42%) | 6,475 |
| 7 Dec 2018 | INR | 186 | 194.2 | 184.2 | 186.1 | 186.1 | +0.1 (+0.05%) | 215,704 |
| 6 Dec 2018 | INR | 184.7 | 189.45 | 184 | 186 | 186 | +0.1 (+0.05%) | 7,448 |
| 5 Dec 2018 | INR | 188.65 | 188.65 | 184.7 | 185.9 | 185.9 | -3.3 (-1.74%) | 3,244 |
| 4 Dec 2018 | INR | 192.2 | 193 | 186.15 | 189.2 | 189.2 | -2 (-1.05%) | 5,782 |
| 3 Dec 2018 | INR | 191.7 | 195 | 190.75 | 191.2 | 191.2 | -0.4 (-0.21%) | 5,673 |
| 30 Nov 2018 | INR | 184.25 | 194.7 | 184.2 | 191.6 | 191.6 | +5.5 (+2.96%) | 9,697 |
| 29 Nov 2018 | INR | 184.75 | 194.5 | 184.4 | 186.1 | 186.1 | +0.4 (+0.22%) | 11,247 |
| 28 Nov 2018 | INR | 186.4 | 189.15 | 185 | 185.7 | 185.7 | -1.5 (-0.80%) | 3,019 |
| 27 Nov 2018 | INR | 185 | 190 | 185 | 187.2 | 187.2 | +1.75 (+0.94%) | 18,670 |
| 26 Nov 2018 | INR | 193.6 | 194.55 | 180.9 | 185.45 | 185.45 | -7.25 (-3.76%) | 15,110 |
| 22 Nov 2018 | INR | 193.75 | 196.95 | 191.9 | 192.7 | 192.7 | -0.5 (-0.26%) | 9,275 |
| 21 Nov 2018 | INR | 195.75 | 196.25 | 191 | 193.2 | 193.2 | -1.4 (-0.72%) | 13,319 |
| 20 Nov 2018 | INR | 199.25 | 200 | 190.5 | 194.6 | 194.6 | -1.4 (-0.71%) | 38,140 |
| 19 Nov 2018 | INR | 188.75 | 200.05 | 188.1 | 196 | 196 | +8.45 (+4.51%) | 83,532 |
| 16 Nov 2018 | INR | 182.55 | 190 | 182.55 | 187.55 | 187.55 | +7 (+3.88%) | 149,759 |
| 15 Nov 2018 | INR | 180 | 185.1 | 178.3 | 180.55 | 180.55 | +2.75 (+1.55%) | 9,507 |
| 14 Nov 2018 | INR | 182.5 | 191.8 | 176.3 | 177.8 | 177.8 | -3.95 (-2.17%) | 1,539,442 |
| 13 Nov 2018 | INR | 177.55 | 186.65 | 177.55 | 181.75 | 181.75 | +3 (+1.68%) | 29,875 |
| 12 Nov 2018 | INR | 176 | 181 | 175 | 178.75 | 178.75 | +3.9 (+2.23%) | 31,885 |
| 9 Nov 2018 | INR | 173.5 | 175.55 | 173.5 | 174.85 | 174.85 | +2.15 (+1.24%) | 1,926 |
| 7 Nov 2018 | INR | 170 | 174 | 170 | 172.7 | 172.7 | +2.3 (+1.35%) | 1,388 |
| 6 Nov 2018 | INR | 172.3 | 172.9 | 169.95 | 170.4 | 170.4 | -1.25 (-0.73%) | 2,229 |
| 5 Nov 2018 | INR | 169 | 173.6 | 165.45 | 171.65 | 171.65 | +5.35 (+3.22%) | 10,927 |
| 2 Nov 2018 | INR | 165.95 | 170 | 165.95 | 166.3 | 166.3 | +1.1 (+0.67%) | 4,237 |
| 1 Nov 2018 | INR | 162.3 | 166.4 | 160.25 | 165.2 | 165.2 | +4.2 (+2.61%) | 3,875 |
