| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 187.05 | 193 | 187.05 | 190.2 | 190.2 | +1.45 (+0.77%) | 13,229 |
| 13 Dec 2018 | INR | 189.95 | 193 | 188 | 188.75 | 188.75 | +1.55 (+0.83%) | 16,714 |
| 12 Dec 2018 | INR | 182.35 | 189.5 | 182.35 | 187.2 | 187.2 | +2.35 (+1.27%) | 9,516 |
| 11 Dec 2018 | INR | 181 | 185.6 | 179 | 184.85 | 184.85 | +3.35 (+1.85%) | 11,413 |
| 10 Dec 2018 | INR | 182.5 | 183.55 | 179.95 | 181.5 | 181.5 | -2.4 (-1.31%) | 7,681 |
| 7 Dec 2018 | INR | 185.05 | 188 | 183 | 183.9 | 183.9 | -1.55 (-0.84%) | 14,128 |
| 6 Dec 2018 | INR | 186 | 187.95 | 184 | 185.45 | 185.45 | -2.65 (-1.41%) | 10,264 |
| 5 Dec 2018 | INR | 189 | 191.7 | 185.7 | 188.1 | 188.1 | -2.15 (-1.13%) | 16,987 |
| 4 Dec 2018 | INR | 191 | 194.55 | 189.05 | 190.25 | 190.25 | -0.05 (-0.03%) | 13,060 |
| 3 Dec 2018 | INR | 196 | 196 | 189.75 | 190.3 | 190.3 | -4.3 (-2.21%) | 9,954 |
| 30 Nov 2018 | INR | 197.6 | 199.05 | 193.4 | 194.6 | 194.6 | -2.25 (-1.14%) | 5,439 |
| 29 Nov 2018 | INR | 197 | 201.2 | 196.05 | 196.85 | 196.85 | +0.65 (+0.33%) | 7,528 |
| 28 Nov 2018 | INR | 198.05 | 199.15 | 195.85 | 196.2 | 196.2 | -1.95 (-0.98%) | 8,633 |
| 27 Nov 2018 | INR | 198.9 | 200 | 196.15 | 198.15 | 198.15 | -0.75 (-0.38%) | 8,375 |
| 26 Nov 2018 | INR | 197 | 202.35 | 197 | 198.9 | 198.9 | +0.7 (+0.35%) | 27,338 |
| 22 Nov 2018 | INR | 201.9 | 204.6 | 197.25 | 198.2 | 198.2 | -2.7 (-1.34%) | 9,407 |
| 21 Nov 2018 | INR | 202.55 | 203 | 198 | 200.9 | 200.9 | -1.55 (-0.77%) | 11,654 |
| 20 Nov 2018 | INR | 206.4 | 207.55 | 200.65 | 202.45 | 202.45 | -3.6 (-1.75%) | 13,742 |
| 19 Nov 2018 | INR | 210.9 | 210.9 | 205.3 | 206.05 | 206.05 | -3.15 (-1.51%) | 15,989 |
| 16 Nov 2018 | INR | 210.5 | 212.9 | 208.5 | 209.2 | 209.2 | +0.05 (+0.02%) | 16,494 |
| 15 Nov 2018 | INR | 215.5 | 215.5 | 208 | 209.15 | 209.15 | -4.3 (-2.01%) | 13,994 |
| 14 Nov 2018 | INR | 210.25 | 216.5 | 209 | 213.45 | 213.45 | +4.3 (+2.06%) | 29,959 |
| 13 Nov 2018 | INR | 220 | 220 | 207.65 | 209.15 | 209.15 | -15.5 (-6.90%) | 56,800 |
| 12 Nov 2018 | INR | 220 | 228.25 | 218.45 | 224.65 | 224.65 | +3.8 (+1.72%) | 40,314 |
| 9 Nov 2018 | INR | 206.1 | 222.7 | 206.1 | 220.85 | 220.85 | +10.95 (+5.22%) | 31,904 |
| 7 Nov 2018 | INR | 209.25 | 211 | 208 | 209.9 | 209.9 | +2.65 (+1.28%) | 4,483 |
| 6 Nov 2018 | INR | 209.65 | 210 | 206 | 207.25 | 207.25 | -0.15 (-0.07%) | 11,148 |
| 5 Nov 2018 | INR | 206.05 | 209 | 203.3 | 207.4 | 207.4 | +0.45 (+0.22%) | 33,119 |
| 2 Nov 2018 | INR | 207.5 | 212.7 | 206 | 206.95 | 206.95 | +0.5 (+0.24%) | 27,756 |
| 1 Nov 2018 | INR | 203.75 | 207.8 | 200.9 | 206.45 | 206.45 | +4.7 (+2.33%) | 14,636 |
