| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 217.5 | 217.5 | 202 | 204.7 | 51.175 | -0.65 (-0.32%) | 1,770 |
| 13 Dec 2018 | INR | 207 | 207 | 204 | 205.35 | 51.3375 | +0.5 (+0.24%) | 1,831 |
| 12 Dec 2018 | INR | 205 | 205 | 201 | 204.85 | 51.2125 | -0.6 (-0.29%) | 4,889 |
| 11 Dec 2018 | INR | 218.95 | 218.95 | 200 | 205.45 | 51.3625 | -3.4 (-1.63%) | 7,160 |
| 10 Dec 2018 | INR | 198 | 209 | 198 | 208.85 | 52.2125 | +6.15 (+3.03%) | 699 |
| 7 Dec 2018 | INR | 209.6 | 209.6 | 200 | 202.7 | 50.675 | -0.8 (-0.39%) | 189 |
| 6 Dec 2018 | INR | 211.7 | 211.7 | 198.1 | 203.5 | 50.875 | -4.7 (-2.26%) | 2,162 |
| 5 Dec 2018 | INR | 200.1 | 212 | 200.1 | 208.2 | 52.05 | -0.6 (-0.29%) | 347 |
| 4 Dec 2018 | INR | 202.8 | 214.7 | 200 | 208.8 | 52.2 | +6.35 (+3.14%) | 2,548 |
| 3 Dec 2018 | INR | 203.15 | 215 | 196.15 | 202.45 | 50.6125 | -2.55 (-1.24%) | 4,327 |
| 30 Nov 2018 | INR | 205 | 205 | 201.25 | 205 | 51.25 | -3.75 (-1.80%) | 457 |
| 29 Nov 2018 | INR | 202 | 208.75 | 201 | 208.75 | 52.1875 | +5.75 (+2.83%) | 951 |
| 28 Nov 2018 | INR | 205.1 | 211.9 | 200 | 203 | 50.75 | -1.55 (-0.76%) | 1,206 |
| 27 Nov 2018 | INR | 201 | 211 | 199 | 204.55 | 51.1375 | +3.55 (+1.77%) | 1,785 |
| 26 Nov 2018 | INR | 205 | 216 | 198 | 201 | 50.25 | -3.75 (-1.83%) | 4,733 |
| 22 Nov 2018 | INR | 217.35 | 217.35 | 198.1 | 204.75 | 51.1875 | +4.2 (+2.09%) | 2,928 |
| 21 Nov 2018 | INR | 208 | 208 | 200.3 | 200.55 | 50.1375 | -8.15 (-3.91%) | 2,842 |
| 20 Nov 2018 | INR | 212 | 212 | 199 | 208.7 | 52.175 | +5.85 (+2.88%) | 9,316 |
| 19 Nov 2018 | INR | 198.4 | 210 | 198 | 202.85 | 50.7125 | +4.45 (+2.24%) | 10,517 |
| 16 Nov 2018 | INR | 215 | 220.05 | 190 | 198.4 | 49.6 | -26.5 (-11.78%) | 4,759 |
| 15 Nov 2018 | INR | 225 | 236.8 | 214 | 224.9 | 56.225 | +0.05 (+0.02%) | 850 |
| 14 Nov 2018 | INR | 224 | 236.8 | 224 | 224.85 | 56.2125 | +0.4 (+0.18%) | 577 |
| 13 Nov 2018 | INR | 220.5 | 234.95 | 201 | 224.45 | 56.1125 | -8.85 (-3.79%) | 1,728 |
| 12 Nov 2018 | INR | 241.6 | 241.6 | 220 | 233.3 | 58.325 | +4.5 (+1.97%) | 724 |
| 9 Nov 2018 | INR | 236 | 236 | 226 | 228.8 | 57.2 | -1.2 (-0.52%) | 955 |
| 7 Nov 2018 | INR | 221.6 | 237.7 | 221.6 | 230 | 57.5 | +8.4 (+3.79%) | 843 |
| 6 Nov 2018 | INR | 220.05 | 234 | 220 | 221.6 | 55.4 | -4.05 (-1.79%) | 857 |
| 5 Nov 2018 | INR | 230 | 240 | 222 | 225.65 | 56.4125 | -4.4 (-1.91%) | 1,417 |
| 2 Nov 2018 | INR | 231 | 245 | 228.5 | 230.05 | 57.5125 | +1.55 (+0.68%) | 3,176 |
| 1 Nov 2018 | INR | 214 | 230 | 212.05 | 228.5 | 57.125 | +16.7 (+7.88%) | 3,345 |
