| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 225.85 | 232 | 224.2 | 225.25 | 225.25 | -1.7 (-0.75%) | 8,930 |
| 13 Dec 2018 | INR | 223 | 228.9 | 222.45 | 226.95 | 226.95 | +3.2 (+1.43%) | 25,948 |
| 12 Dec 2018 | INR | 221.3 | 225.65 | 217.6 | 223.75 | 223.75 | +3.95 (+1.80%) | 9,180 |
| 11 Dec 2018 | INR | 215 | 224 | 211 | 219.8 | 219.8 | +3.85 (+1.78%) | 84,187 |
| 10 Dec 2018 | INR | 212.4 | 218.2 | 208.8 | 215.95 | 215.95 | -3 (-1.37%) | 14,998 |
| 7 Dec 2018 | INR | 221.05 | 222 | 217.25 | 218.95 | 218.95 | -1.65 (-0.75%) | 9,424 |
| 6 Dec 2018 | INR | 218.8 | 222.5 | 213.35 | 220.6 | 220.6 | +0.9 (+0.41%) | 10,784 |
| 5 Dec 2018 | INR | 219.8 | 222 | 217.3 | 219.7 | 219.7 | +0.95 (+0.43%) | 15,854 |
| 4 Dec 2018 | INR | 222.75 | 223 | 217.1 | 218.75 | 218.75 | -1.35 (-0.61%) | 10,493 |
| 3 Dec 2018 | INR | 216.95 | 223.4 | 216.95 | 220.1 | 220.1 | +3.45 (+1.59%) | 67,888 |
| 30 Nov 2018 | INR | 215.95 | 217 | 212 | 216.65 | 216.65 | +1.55 (+0.72%) | 8,369 |
| 29 Nov 2018 | INR | 211 | 221.8 | 211 | 215.1 | 215.1 | +4.2 (+1.99%) | 47,175 |
| 28 Nov 2018 | INR | 203 | 212 | 203 | 210.9 | 210.9 | +6.75 (+3.31%) | 24,684 |
| 27 Nov 2018 | INR | 204.9 | 205.6 | 202.9 | 204.15 | 204.15 | -0.8 (-0.39%) | 5,025 |
| 26 Nov 2018 | INR | 205 | 205.5 | 200 | 204.95 | 204.95 | +2.2 (+1.09%) | 22,243 |
| 22 Nov 2018 | INR | 202.65 | 205.05 | 202.1 | 202.75 | 202.75 | -0.3 (-0.15%) | 6,384 |
| 21 Nov 2018 | INR | 204.6 | 204.8 | 202.3 | 203.05 | 203.05 | -1.7 (-0.83%) | 9,341 |
| 20 Nov 2018 | INR | 203.35 | 206 | 202.15 | 204.75 | 204.75 | +1.55 (+0.76%) | 20,709 |
| 19 Nov 2018 | INR | 208.2 | 208.2 | 202.8 | 203.2 | 203.2 | -1.3 (-0.64%) | 16,280 |
| 16 Nov 2018 | INR | 203.8 | 206.05 | 202.8 | 204.5 | 204.5 | +1.2 (+0.59%) | 9,243 |
| 15 Nov 2018 | INR | 205 | 205.3 | 202.75 | 203.3 | 203.3 | -2.55 (-1.24%) | 14,284 |
| 14 Nov 2018 | INR | 208.8 | 212.4 | 205 | 205.85 | 205.85 | -0.2 (-0.10%) | 18,634 |
| 13 Nov 2018 | INR | 211.15 | 212 | 201.1 | 206.05 | 206.05 | -4.55 (-2.16%) | 31,856 |
| 12 Nov 2018 | INR | 213.85 | 215.75 | 209.95 | 210.6 | 210.6 | -3.85 (-1.80%) | 11,364 |
| 9 Nov 2018 | INR | 215 | 216.25 | 211.4 | 214.45 | 214.45 | +0.1 (+0.05%) | 7,232 |
| 7 Nov 2018 | INR | 210.05 | 217 | 210 | 214.35 | 214.35 | +2.55 (+1.20%) | 9,680 |
| 6 Nov 2018 | INR | 216.05 | 216.45 | 210.1 | 211.8 | 211.8 | -3.2 (-1.49%) | 8,678 |
| 5 Nov 2018 | INR | 216 | 218.55 | 214 | 215 | 215 | -3.4 (-1.56%) | 11,971 |
| 2 Nov 2018 | INR | 219.95 | 219.95 | 213.5 | 218.4 | 218.4 | +2.75 (+1.28%) | 18,285 |
| 1 Nov 2018 | INR | 214.95 | 217 | 208.5 | 215.65 | 215.65 | +3.1 (+1.46%) | 29,985 |
