| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 231.4 | 234.95 | 228.6 | 231.45 | 231.45 | -1.6 (-0.69%) | 21,168 |
| 13 Dec 2018 | INR | 235 | 239.25 | 230.75 | 233.05 | 233.05 | +0.3 (+0.13%) | 41,535 |
| 12 Dec 2018 | INR | 228 | 236 | 228 | 232.75 | 232.75 | +7.05 (+3.12%) | 67,890 |
| 11 Dec 2018 | INR | 209.3 | 228.55 | 209.3 | 225.7 | 225.7 | +11.45 (+5.34%) | 94,532 |
| 10 Dec 2018 | INR | 210 | 216.6 | 207 | 214.25 | 214.25 | -1.7 (-0.79%) | 45,312 |
| 7 Dec 2018 | INR | 214.55 | 219.4 | 213.3 | 215.95 | 215.95 | +1.55 (+0.72%) | 33,715 |
| 6 Dec 2018 | INR | 216.6 | 218.75 | 208.2 | 214.4 | 214.4 | -6.3 (-2.85%) | 77,537 |
| 5 Dec 2018 | INR | 229.25 | 231.5 | 219 | 220.7 | 220.7 | -10.8 (-4.67%) | 58,407 |
| 4 Dec 2018 | INR | 235.6 | 236.5 | 229.45 | 231.5 | 231.5 | -4.4 (-1.87%) | 31,296 |
| 3 Dec 2018 | INR | 232 | 238.85 | 228.5 | 235.9 | 235.9 | +6.5 (+2.83%) | 81,688 |
| 30 Nov 2018 | INR | 216.9 | 230.5 | 215.55 | 229.4 | 229.4 | +12.3 (+5.67%) | 96,661 |
| 29 Nov 2018 | INR | 223.15 | 225 | 215.9 | 217.1 | 217.1 | -2.1 (-0.96%) | 63,265 |
| 28 Nov 2018 | INR | 226.55 | 231 | 218.45 | 219.2 | 219.2 | -7.25 (-3.20%) | 64,784 |
| 27 Nov 2018 | INR | 230.55 | 234.5 | 225 | 226.45 | 226.45 | -5.25 (-2.27%) | 34,465 |
| 26 Nov 2018 | INR | 233 | 236 | 228.5 | 231.7 | 231.7 | -0.8 (-0.34%) | 81,667 |
| 22 Nov 2018 | INR | 231.9 | 239.3 | 231 | 232.5 | 232.5 | -1.1 (-0.47%) | 76,852 |
| 21 Nov 2018 | INR | 229.95 | 238.5 | 229.7 | 233.6 | 233.6 | +2.85 (+1.24%) | 90,059 |
| 20 Nov 2018 | INR | 236.5 | 243.05 | 228.4 | 230.75 | 230.75 | -5.75 (-2.43%) | 94,884 |
| 19 Nov 2018 | INR | 242.6 | 242.6 | 234 | 236.5 | 236.5 | -4.8 (-1.99%) | 77,549 |
| 16 Nov 2018 | INR | 245 | 247.15 | 234.2 | 241.3 | 241.3 | -2.4 (-0.98%) | 118,013 |
| 15 Nov 2018 | INR | 250 | 252.85 | 241.95 | 243.7 | 243.7 | -7.1 (-2.83%) | 57,698 |
| 14 Nov 2018 | INR | 259 | 264.3 | 249 | 250.8 | 250.8 | -7.65 (-2.96%) | 124,699 |
| 13 Nov 2018 | INR | 255 | 261.25 | 253.9 | 258.45 | 258.45 | +1.4 (+0.54%) | 82,034 |
| 12 Nov 2018 | INR | 264.5 | 272.5 | 255.55 | 257.05 | 257.05 | -7.35 (-2.78%) | 109,973 |
| 9 Nov 2018 | INR | 267.5 | 271.5 | 261.35 | 264.4 | 264.4 | -5.85 (-2.16%) | 88,415 |
| 7 Nov 2018 | INR | 276.5 | 276.9 | 267.15 | 270.25 | 270.25 | -0.3 (-0.11%) | 68,519 |
| 6 Nov 2018 | INR | 245.6 | 280.25 | 244.9 | 270.55 | 270.55 | +27.7 (+11.41%) | 452,051 |
| 5 Nov 2018 | INR | 248.5 | 255.5 | 241.05 | 242.85 | 242.85 | -5.45 (-2.19%) | 83,405 |
| 2 Nov 2018 | INR | 256.8 | 259.05 | 246.35 | 248.3 | 248.3 | -4.95 (-1.95%) | 59,081 |
| 1 Nov 2018 | INR | 251.9 | 260 | 248.2 | 253.25 | 253.25 | +2.45 (+0.98%) | 86,630 |
