| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 217.55 | 218.2 | 216.6 | 216.8 | 216.8 | -0.15 (-0.07%) | 133,866 |
| 13 Dec 2018 | INR | 216.05 | 218.5 | 214.6 | 216.95 | 216.95 | +2.3 (+1.07%) | 109,107 |
| 12 Dec 2018 | INR | 211.95 | 222 | 206.4 | 214.65 | 214.65 | +3.1 (+1.47%) | 205,767 |
| 11 Dec 2018 | INR | 211.75 | 213.45 | 211.3 | 211.55 | 211.55 | +0.1 (+0.05%) | 138,491 |
| 10 Dec 2018 | INR | 212.4 | 212.4 | 210.85 | 211.45 | 211.45 | -0.75 (-0.35%) | 135,187 |
| 7 Dec 2018 | INR | 208.95 | 212.75 | 208.1 | 212.2 | 212.2 | +3.8 (+1.82%) | 44,646 |
| 6 Dec 2018 | INR | 208.5 | 210 | 207.6 | 208.4 | 208.4 | -0.25 (-0.12%) | 167,820 |
| 5 Dec 2018 | INR | 209.95 | 210.2 | 208.2 | 208.65 | 208.65 | -0.8 (-0.38%) | 154,655 |
| 4 Dec 2018 | INR | 210.1 | 210.5 | 209 | 209.45 | 209.45 | 0.0 (0.0%) | 132,377 |
| 3 Dec 2018 | INR | 210.2 | 210.4 | 209.1 | 209.45 | 209.45 | -0.55 (-0.26%) | 159,307 |
| 30 Nov 2018 | INR | 210.4 | 210.4 | 209.3 | 210 | 210 | +0.35 (+0.17%) | 98,757 |
| 29 Nov 2018 | INR | 209.8 | 210.45 | 209.3 | 209.65 | 209.65 | -0.2 (-0.10%) | 172,463 |
| 28 Nov 2018 | INR | 210.45 | 210.5 | 209.1 | 209.85 | 209.85 | -0.1 (-0.05%) | 140,778 |
| 27 Nov 2018 | INR | 210.85 | 210.85 | 209.5 | 209.95 | 209.95 | -0.15 (-0.07%) | 158,535 |
| 26 Nov 2018 | INR | 210.45 | 212 | 209.6 | 210.1 | 210.1 | +0.55 (+0.26%) | 115,880 |
| 22 Nov 2018 | INR | 211.45 | 211.45 | 209.15 | 209.55 | 209.55 | -1 (-0.47%) | 148,330 |
| 21 Nov 2018 | INR | 210.45 | 211.4 | 209.55 | 210.55 | 210.55 | +0.6 (+0.29%) | 113,447 |
| 20 Nov 2018 | INR | 211.15 | 211.3 | 209.1 | 209.95 | 209.95 | +0.1 (+0.05%) | 128,322 |
| 19 Nov 2018 | INR | 210.55 | 212 | 209.25 | 209.85 | 209.85 | +0.05 (+0.02%) | 116,219 |
| 16 Nov 2018 | INR | 211.3 | 211.45 | 209.55 | 209.8 | 209.8 | -0.3 (-0.14%) | 97,667 |
| 15 Nov 2018 | INR | 211.25 | 211.55 | 209.8 | 210.1 | 210.1 | 0.0 (0.0%) | 111,820 |
| 14 Nov 2018 | INR | 211.6 | 211.6 | 209.45 | 210.1 | 210.1 | -0.6 (-0.28%) | 100,922 |
| 13 Nov 2018 | INR | 211.25 | 211.25 | 210.3 | 210.7 | 210.7 | +0.05 (+0.02%) | 76,427 |
| 12 Nov 2018 | INR | 213.05 | 213.1 | 210.45 | 210.65 | 210.65 | -1.7 (-0.80%) | 24,465 |
| 9 Nov 2018 | INR | 213 | 213 | 211.8 | 212.35 | 212.35 | -0.45 (-0.21%) | 176,281 |
| 7 Nov 2018 | INR | 213.2 | 214.5 | 212.25 | 212.8 | 212.8 | +0.45 (+0.21%) | 7,172 |
| 6 Nov 2018 | INR | 213.3 | 213.35 | 212 | 212.35 | 212.35 | -0.1 (-0.05%) | 222,143 |
| 5 Nov 2018 | INR | 213 | 213.4 | 211.8 | 212.45 | 212.45 | -0.9 (-0.42%) | 103,407 |
| 2 Nov 2018 | INR | 213.5 | 214.4 | 212.85 | 213.35 | 213.35 | +0.05 (+0.02%) | 130,124 |
| 1 Nov 2018 | INR | 213.5 | 214.65 | 211.95 | 213.3 | 213.3 | +0.85 (+0.40%) | 226,779 |
