| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 164.45 | 175 | 155.25 | 170 | 17 | +2.7 (+1.61%) | 35,646 |
| 13 Dec 2018 | INR | 167 | 171.5 | 165 | 167.3 | 16.73 | +1 (+0.60%) | 5,967 |
| 12 Dec 2018 | INR | 165.05 | 173.95 | 153.1 | 166.3 | 16.63 | +0.3 (+0.18%) | 43,774 |
| 11 Dec 2018 | INR | 167.05 | 175 | 155.1 | 166 | 16.6 | -0.75 (-0.45%) | 36,502 |
| 10 Dec 2018 | INR | 170 | 177.8 | 166.7 | 166.75 | 16.675 | -5.6 (-3.25%) | 5,976 |
| 7 Dec 2018 | INR | 172.5 | 172.55 | 171.8 | 172.35 | 17.235 | +0.85 (+0.50%) | 6,260 |
| 6 Dec 2018 | INR | 172.05 | 174 | 170 | 171.5 | 17.15 | -2.15 (-1.24%) | 5,151 |
| 5 Dec 2018 | INR | 174.1 | 182.8 | 171.4 | 173.65 | 17.365 | -3.1 (-1.75%) | 4,318 |
| 4 Dec 2018 | INR | 195 | 195 | 174.5 | 176.75 | 17.675 | +1.5 (+0.86%) | 3,610 |
| 3 Dec 2018 | INR | 185 | 185 | 175 | 175.25 | 17.525 | -2.5 (-1.41%) | 5,861 |
| 30 Nov 2018 | INR | 172 | 183 | 168 | 177.75 | 17.775 | +7.3 (+4.28%) | 2,720 |
| 29 Nov 2018 | INR | 166 | 170.5 | 166 | 170.45 | 17.045 | +5.95 (+3.62%) | 6,757 |
| 28 Nov 2018 | INR | 178.7 | 178.7 | 161 | 164.5 | 16.45 | -8.5 (-4.91%) | 42,101 |
| 27 Nov 2018 | INR | 175 | 177 | 155 | 173 | 17.3 | -1.1 (-0.63%) | 34,440 |
| 26 Nov 2018 | INR | 180 | 180 | 174 | 174.1 | 17.41 | -0.3 (-0.17%) | 626 |
| 22 Nov 2018 | INR | 176 | 178 | 174.3 | 174.4 | 17.44 | -0.6 (-0.34%) | 605 |
| 21 Nov 2018 | INR | 177 | 177.05 | 174 | 175 | 17.5 | -1.5 (-0.85%) | 1,233 |
| 20 Nov 2018 | INR | 177 | 178.5 | 175 | 176.5 | 17.65 | -1.6 (-0.90%) | 1,315 |
| 19 Nov 2018 | INR | 182 | 190 | 177 | 178.1 | 17.81 | -3.9 (-2.14%) | 651 |
| 16 Nov 2018 | INR | 182.5 | 190 | 180 | 182 | 18.2 | -0.05 (-0.03%) | 1,401 |
| 15 Nov 2018 | INR | 182 | 182.05 | 181.95 | 182.05 | 18.205 | +0.3 (+0.17%) | 811 |
| 14 Nov 2018 | INR | 182 | 182.25 | 180 | 181.75 | 18.175 | -0.25 (-0.14%) | 1,106 |
| 13 Nov 2018 | INR | 181 | 190 | 181 | 182 | 18.2 | -0.05 (-0.03%) | 1,198 |
| 12 Nov 2018 | INR | 186 | 189 | 182 | 182.05 | 18.205 | -4.5 (-2.41%) | 793 |
| 9 Nov 2018 | INR | 188 | 189 | 184 | 186.55 | 18.655 | +0.4 (+0.21%) | 1,351 |
| 7 Nov 2018 | INR | 219 | 219 | 180 | 186.15 | 18.615 | -8.85 (-4.54%) | 3,276 |
| 6 Nov 2018 | INR | 197 | 198.95 | 193.8 | 195 | 19.5 | -0.05 (-0.03%) | 851 |
| 5 Nov 2018 | INR | 204.9 | 204.9 | 194 | 195.05 | 19.505 | -2.8 (-1.42%) | 1,264 |
| 2 Nov 2018 | INR | 202 | 202.25 | 194 | 197.85 | 19.785 | -2.15 (-1.08%) | 2,555 |
| 1 Nov 2018 | INR | 202 | 202.35 | 200 | 200 | 20 | -1.1 (-0.55%) | 2,300 |
