| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 209 | 212 | 203 | 209.3 | 209.3 | +4.2 (+2.05%) | 11,854 |
| 13 Dec 2018 | INR | 206 | 215.15 | 203 | 205.1 | 205.1 | +9.5 (+4.86%) | 23,338 |
| 12 Dec 2018 | INR | 176 | 195.6 | 176 | 195.6 | 195.6 | +17.75 (+9.98%) | 1,932 |
| 11 Dec 2018 | INR | 174.35 | 181.65 | 174 | 177.85 | 177.85 | +0.75 (+0.42%) | 3,822 |
| 10 Dec 2018 | INR | 184.25 | 184.25 | 176.45 | 177.1 | 177.1 | -7.25 (-3.93%) | 5,703 |
| 7 Dec 2018 | INR | 194.95 | 195 | 184 | 184.35 | 184.35 | -1.15 (-0.62%) | 5,269 |
| 6 Dec 2018 | INR | 187.25 | 189 | 184.95 | 185.5 | 185.5 | -4.6 (-2.42%) | 3,343 |
| 5 Dec 2018 | INR | 202 | 202 | 188 | 190.1 | 190.1 | -3.45 (-1.78%) | 1,494 |
| 4 Dec 2018 | INR | 197.9 | 197.9 | 193.25 | 193.55 | 193.55 | +0.15 (+0.08%) | 1,372 |
| 3 Dec 2018 | INR | 200.95 | 200.95 | 191.55 | 193.4 | 193.4 | +2 (+1.04%) | 3,212 |
| 30 Nov 2018 | INR | 190 | 197 | 190 | 191.4 | 191.4 | +3.75 (+2.00%) | 4,403 |
| 29 Nov 2018 | INR | 192.3 | 194.8 | 186 | 187.65 | 187.65 | -2.5 (-1.31%) | 2,943 |
| 28 Nov 2018 | INR | 191.05 | 197.9 | 190 | 190.15 | 190.15 | -2.8 (-1.45%) | 12,363 |
| 27 Nov 2018 | INR | 196 | 198.25 | 191.3 | 192.95 | 192.95 | -0.6 (-0.31%) | 4,697 |
| 26 Nov 2018 | INR | 195.4 | 200.5 | 192 | 193.55 | 193.55 | -7.4 (-3.68%) | 5,975 |
| 22 Nov 2018 | INR | 198 | 203.3 | 198 | 200.95 | 200.95 | -0.45 (-0.22%) | 2,763 |
| 21 Nov 2018 | INR | 205.8 | 205.8 | 199 | 201.4 | 201.4 | +2.45 (+1.23%) | 2,736 |
| 20 Nov 2018 | INR | 212 | 212 | 198.3 | 198.95 | 198.95 | -3.85 (-1.90%) | 8,561 |
| 19 Nov 2018 | INR | 205 | 208.75 | 202 | 202.8 | 202.8 | -2.35 (-1.15%) | 2,620 |
| 16 Nov 2018 | INR | 202.5 | 211 | 198.1 | 205.15 | 205.15 | -2.15 (-1.04%) | 4,482 |
| 15 Nov 2018 | INR | 202.55 | 210.7 | 202.55 | 207.3 | 207.3 | -0.7 (-0.34%) | 4,732 |
| 14 Nov 2018 | INR | 213 | 215 | 207.35 | 208 | 208 | -2.55 (-1.21%) | 4,072 |
| 13 Nov 2018 | INR | 207 | 219 | 206 | 210.55 | 210.55 | +0.8 (+0.38%) | 5,872 |
| 12 Nov 2018 | INR | 208.1 | 216.9 | 207.5 | 209.75 | 209.75 | -5.45 (-2.53%) | 6,059 |
| 9 Nov 2018 | INR | 203.65 | 220.4 | 203.65 | 215.2 | 215.2 | +5.05 (+2.40%) | 8,283 |
| 7 Nov 2018 | INR | 207.15 | 212 | 204.5 | 210.15 | 210.15 | -1.4 (-0.66%) | 14,390 |
| 6 Nov 2018 | INR | 211.55 | 226.9 | 211.55 | 211.55 | 211.55 | -11.1 (-4.99%) | 47,230 |
| 5 Nov 2018 | INR | 223.4 | 223.4 | 222.65 | 222.65 | 222.65 | -11.7 (-4.99%) | 2,196 |
| 2 Nov 2018 | INR | 240.2 | 243.75 | 231.1 | 234.35 | 234.35 | -4.45 (-1.86%) | 5,800 |
| 1 Nov 2018 | INR | 246 | 246 | 236.3 | 238.8 | 238.8 | -3.15 (-1.30%) | 13,659 |
