| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 202 | 202.1 | 197.15 | 198.75 | 198.75 | -2.95 (-1.46%) | 1,663 |
| 13 Dec 2018 | INR | 207.95 | 207.95 | 199.1 | 201.7 | 201.7 | +3.05 (+1.54%) | 359,226 |
| 12 Dec 2018 | INR | 198.6 | 200 | 197 | 198.65 | 198.65 | +1.65 (+0.84%) | 1,909 |
| 11 Dec 2018 | INR | 194.6 | 199.8 | 194.6 | 197 | 197 | +0.25 (+0.13%) | 755,485 |
| 10 Dec 2018 | INR | 203.05 | 203.05 | 196 | 196.75 | 196.75 | -6.85 (-3.36%) | 5,978 |
| 7 Dec 2018 | INR | 208 | 208.5 | 202.5 | 203.6 | 203.6 | -2.95 (-1.43%) | 3,110 |
| 6 Dec 2018 | INR | 207.5 | 209.8 | 201.95 | 206.55 | 206.55 | -1.15 (-0.55%) | 2,245 |
| 5 Dec 2018 | INR | 210 | 213.4 | 206.45 | 207.7 | 207.7 | -1 (-0.48%) | 712 |
| 4 Dec 2018 | INR | 208.75 | 210.15 | 207 | 208.7 | 208.7 | +2.05 (+0.99%) | 2,141 |
| 3 Dec 2018 | INR | 209 | 210.3 | 205.05 | 206.65 | 206.65 | -1.55 (-0.74%) | 92,208 |
| 30 Nov 2018 | INR | 206 | 210 | 205.5 | 208.2 | 208.2 | +2.45 (+1.19%) | 3,693 |
| 29 Nov 2018 | INR | 201.4 | 209.4 | 201.4 | 205.75 | 205.75 | +2.7 (+1.33%) | 10,976 |
| 28 Nov 2018 | INR | 204.25 | 205.35 | 202.15 | 203.05 | 203.05 | +0.4 (+0.20%) | 3,088 |
| 27 Nov 2018 | INR | 209.55 | 210.8 | 202 | 202.65 | 202.65 | -4.6 (-2.22%) | 4,321 |
| 26 Nov 2018 | INR | 205.4 | 208.6 | 200 | 207.25 | 207.25 | +2.9 (+1.42%) | 4,414 |
| 22 Nov 2018 | INR | 202.55 | 206.95 | 202.55 | 204.35 | 204.35 | +1.55 (+0.76%) | 16,493 |
| 21 Nov 2018 | INR | 207.1 | 207.5 | 201.5 | 202.8 | 202.8 | -6 (-2.87%) | 5,510 |
| 20 Nov 2018 | INR | 214.4 | 215.5 | 207 | 208.8 | 208.8 | -7.5 (-3.47%) | 2,167 |
| 19 Nov 2018 | INR | 221 | 221 | 213.75 | 216.3 | 216.3 | -3.25 (-1.48%) | 2,483 |
| 16 Nov 2018 | INR | 223.75 | 223.75 | 217.9 | 219.55 | 219.55 | -1.85 (-0.84%) | 7,295 |
| 15 Nov 2018 | INR | 223.4 | 224.05 | 219.35 | 221.4 | 221.4 | -2.6 (-1.16%) | 1,758 |
| 14 Nov 2018 | INR | 223 | 227.8 | 209.65 | 224 | 224 | +8.05 (+3.73%) | 527,036 |
| 13 Nov 2018 | INR | 218.05 | 218.3 | 212.95 | 215.95 | 215.95 | -3.55 (-1.62%) | 2,571 |
| 12 Nov 2018 | INR | 225 | 225 | 218 | 219.5 | 219.5 | +1.4 (+0.64%) | 3,225 |
| 9 Nov 2018 | INR | 213.25 | 221 | 213.25 | 218.1 | 218.1 | +2.75 (+1.28%) | 2,364 |
| 7 Nov 2018 | INR | 215.65 | 217.35 | 211 | 215.35 | 215.35 | -1.2 (-0.55%) | 1,452 |
| 6 Nov 2018 | INR | 214.75 | 220 | 214.4 | 216.55 | 216.55 | +3.15 (+1.48%) | 35,337 |
| 5 Nov 2018 | INR | 210 | 215 | 210 | 213.4 | 213.4 | +2.6 (+1.23%) | 1,864 |
| 2 Nov 2018 | INR | 213 | 215.65 | 209.05 | 210.8 | 210.8 | +0.1 (+0.05%) | 4,442 |
| 1 Nov 2018 | INR | 210 | 216.1 | 208.85 | 210.7 | 210.7 | +3.9 (+1.89%) | 8,222 |
