| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 205 | 205.9 | 198.2 | 199.4 | 199.4 | -6.05 (-2.94%) | 1,757 |
| 13 Dec 2018 | INR | 204 | 209 | 204 | 205.45 | 205.45 | -4.1 (-1.96%) | 575 |
| 12 Dec 2018 | INR | 209.5 | 211 | 204.05 | 209.55 | 209.55 | +0.1 (+0.05%) | 602,233 |
| 11 Dec 2018 | INR | 206.2 | 212 | 205.15 | 209.45 | 209.45 | +1 (+0.48%) | 483 |
| 10 Dec 2018 | INR | 205.15 | 220 | 202.05 | 208.45 | 208.45 | -0.05 (-0.02%) | 9,787 |
| 7 Dec 2018 | INR | 207.35 | 211.3 | 205.1 | 208.5 | 208.5 | -1.35 (-0.64%) | 9,139 |
| 6 Dec 2018 | INR | 211.3 | 220 | 205 | 209.85 | 209.85 | -0.4 (-0.19%) | 3,663 |
| 5 Dec 2018 | INR | 216 | 216 | 208.45 | 210.25 | 210.25 | -4.75 (-2.21%) | 538 |
| 4 Dec 2018 | INR | 216.25 | 216.25 | 214.25 | 215 | 215 | -4 (-1.83%) | 54 |
| 3 Dec 2018 | INR | 225 | 225 | 217.35 | 219 | 219 | -2.3 (-1.04%) | 523 |
| 30 Nov 2018 | INR | 230 | 230 | 220 | 221.3 | 221.3 | -4.75 (-2.10%) | 3,483 |
| 29 Nov 2018 | INR | 221 | 240 | 217.1 | 226.05 | 226.05 | +1.7 (+0.76%) | 11,399 |
| 28 Nov 2018 | INR | 228.8 | 228.8 | 223.5 | 224.35 | 224.35 | -2.55 (-1.12%) | 190 |
| 27 Nov 2018 | INR | 226.7 | 231.5 | 223 | 226.9 | 226.9 | -3.1 (-1.35%) | 11,602 |
| 26 Nov 2018 | INR | 236.15 | 237 | 224.2 | 230 | 230 | -6.05 (-2.56%) | 1,638 |
| 22 Nov 2018 | INR | 235.7 | 239 | 228 | 236.05 | 236.05 | -0.4 (-0.17%) | 11,062 |
| 21 Nov 2018 | INR | 229.75 | 237.95 | 229.75 | 236.45 | 236.45 | +8.9 (+3.91%) | 20,375 |
| 20 Nov 2018 | INR | 230.6 | 235 | 227 | 227.55 | 227.55 | -5.8 (-2.49%) | 8,826 |
| 19 Nov 2018 | INR | 242 | 242 | 231.55 | 233.35 | 233.35 | -2.85 (-1.21%) | 1,597 |
| 16 Nov 2018 | INR | 240 | 242.5 | 235 | 236.2 | 236.2 | -3.9 (-1.62%) | 15,135 |
| 15 Nov 2018 | INR | 246.2 | 246.2 | 240.05 | 240.1 | 240.1 | -8.3 (-3.34%) | 356 |
| 14 Nov 2018 | INR | 246.25 | 254.9 | 242 | 248.4 | 248.4 | +3.25 (+1.33%) | 736 |
| 13 Nov 2018 | INR | 243.1 | 246.45 | 243.1 | 245.15 | 245.15 | +2 (+0.82%) | 174 |
| 12 Nov 2018 | INR | 242.35 | 250.75 | 241.65 | 243.15 | 243.15 | -0.6 (-0.25%) | 456 |
| 9 Nov 2018 | INR | 241.25 | 248.05 | 240 | 243.75 | 243.75 | +1.6 (+0.66%) | 498 |
| 7 Nov 2018 | INR | 245.7 | 246.65 | 237.8 | 242.15 | 242.15 | -3.6 (-1.46%) | 445 |
| 6 Nov 2018 | INR | 249.8 | 252.1 | 244.6 | 245.75 | 245.75 | -0.65 (-0.26%) | 556 |
| 5 Nov 2018 | INR | 247.3 | 249 | 246.4 | 246.4 | 246.4 | +1.35 (+0.55%) | 162 |
| 2 Nov 2018 | INR | 243.85 | 247.45 | 243.4 | 245.05 | 245.05 | +5.85 (+2.45%) | 280 |
| 1 Nov 2018 | INR | 227.55 | 249.1 | 227.55 | 239.2 | 239.2 | +13.35 (+5.91%) | 7,010 |
