| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Nov 2018 | INR | 217.35 | 217.35 | 211.05 | 212.25 | 212.25 | -1.3 (-0.61%) | 5,199 |
| 28 Nov 2018 | INR | 218 | 221.45 | 211.05 | 213.55 | 213.55 | +1.5 (+0.71%) | 13,513 |
| 27 Nov 2018 | INR | 213.1 | 213.2 | 211.6 | 212.05 | 212.05 | -0.95 (-0.45%) | 2,527 |
| 26 Nov 2018 | INR | 209.9 | 216 | 209.45 | 213 | 213 | +1.75 (+0.83%) | 89,044 |
| 22 Nov 2018 | INR | 213.65 | 216.3 | 208 | 211.25 | 211.25 | -4.6 (-2.13%) | 2,237 |
| 21 Nov 2018 | INR | 213.35 | 225 | 212.7 | 215.85 | 215.85 | +2.1 (+0.98%) | 754 |
| 20 Nov 2018 | INR | 213.8 | 214.9 | 210.45 | 213.75 | 213.75 | -4.4 (-2.02%) | 760 |
| 19 Nov 2018 | INR | 215 | 219.65 | 212.5 | 218.15 | 218.15 | +3 (+1.39%) | 2,236 |
| 16 Nov 2018 | INR | 213.4 | 217.5 | 213.4 | 215.15 | 215.15 | +0.4 (+0.19%) | 1,346 |
| 15 Nov 2018 | INR | 217.7 | 223.55 | 212.1 | 214.75 | 214.75 | -7.3 (-3.29%) | 5,540 |
| 14 Nov 2018 | INR | 222.35 | 222.9 | 216 | 222.05 | 222.05 | +2.15 (+0.98%) | 4,914 |
| 13 Nov 2018 | INR | 217.65 | 223.55 | 215.1 | 219.9 | 219.9 | +1.45 (+0.66%) | 1,299 |
| 12 Nov 2018 | INR | 220.45 | 220.45 | 217.5 | 218.45 | 218.45 | -4.55 (-2.04%) | 1,923 |
| 9 Nov 2018 | INR | 223.7 | 223.7 | 221.55 | 223 | 223 | -5.25 (-2.30%) | 1,705 |
| 7 Nov 2018 | INR | 224.35 | 228.9 | 224.35 | 228.25 | 228.25 | +5.05 (+2.26%) | 693 |
| 6 Nov 2018 | INR | 227.7 | 230.85 | 223.05 | 223.2 | 223.2 | -0.4 (-0.18%) | 3,385 |
| 5 Nov 2018 | INR | 227.75 | 227.75 | 222.05 | 223.6 | 223.6 | -4 (-1.76%) | 5,957 |
| 2 Nov 2018 | INR | 230 | 230 | 225 | 227.6 | 227.6 | +8.15 (+3.71%) | 13,469 |
| 1 Nov 2018 | INR | 219.25 | 224.05 | 213.45 | 219.45 | 219.45 | -4.1 (-1.83%) | 8,198 |
| 31 Oct 2018 | INR | 219.3 | 224.7 | 215.5 | 223.55 | 223.55 | +5.5 (+2.52%) | 17,054 |
| 30 Oct 2018 | INR | 215 | 223.6 | 215 | 218.05 | 218.05 | +1.05 (+0.48%) | 440,607 |
| 29 Oct 2018 | INR | 213.1 | 221.35 | 212.9 | 217 | 217 | +3.05 (+1.43%) | 6,382 |
| 26 Oct 2018 | INR | 207.6 | 217.5 | 200.1 | 213.95 | 213.95 | +11.7 (+5.78%) | 10,025 |
| 25 Oct 2018 | INR | 214 | 214 | 201.05 | 202.25 | 202.25 | -5.4 (-2.60%) | 7,542 |
| 24 Oct 2018 | INR | 211.6 | 211.6 | 205.05 | 207.65 | 207.65 | +0.4 (+0.19%) | 4,122 |
| 23 Oct 2018 | INR | 212 | 212.9 | 206.2 | 207.25 | 207.25 | -9.75 (-4.49%) | 13,764 |
| 22 Oct 2018 | INR | 241.9 | 241.9 | 210.95 | 217 | 217 | -14.4 (-6.22%) | 9,202 |
| 19 Oct 2018 | INR | 230 | 237 | 222.45 | 231.4 | 231.4 | +1.7 (+0.74%) | 3,330 |
| 17 Oct 2018 | INR | 232 | 236.8 | 225.5 | 229.7 | 229.7 | +6.3 (+2.82%) | 18,655 |
| 16 Oct 2018 | INR | 224.1 | 229.95 | 221 | 223.4 | 223.4 | +1.45 (+0.65%) | 2,950 |
