| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 194.25 | 208 | 194.25 | 202.55 | 202.55 | +4.5 (+2.27%) | 9,501 |
| 13 Dec 2018 | INR | 199.95 | 201 | 196.2 | 198.05 | 198.05 | +0.6 (+0.30%) | 9,782 |
| 12 Dec 2018 | INR | 200.05 | 205.25 | 195.95 | 197.45 | 197.45 | -2.9 (-1.45%) | 9,435 |
| 11 Dec 2018 | INR | 206 | 206 | 198.55 | 200.35 | 200.35 | -9.45 (-4.50%) | 7,795 |
| 10 Dec 2018 | INR | 213 | 214.95 | 208.6 | 209.8 | 209.8 | -4.5 (-2.10%) | 4,788 |
| 7 Dec 2018 | INR | 216 | 218.05 | 213.95 | 214.3 | 214.3 | -4.4 (-2.01%) | 7,423 |
| 6 Dec 2018 | INR | 222.4 | 222.4 | 214 | 218.7 | 218.7 | -4.65 (-2.08%) | 1,964 |
| 5 Dec 2018 | INR | 221.45 | 224.15 | 221.1 | 223.35 | 223.35 | +1.55 (+0.70%) | 4,808 |
| 4 Dec 2018 | INR | 221.95 | 224.75 | 221 | 221.8 | 221.8 | +0.7 (+0.32%) | 11,242 |
| 3 Dec 2018 | INR | 224.4 | 224.4 | 219 | 221.1 | 221.1 | -3.7 (-1.65%) | 11,610 |
| 30 Nov 2018 | INR | 226.6 | 229.05 | 219.5 | 224.8 | 224.8 | -2.8 (-1.23%) | 10,002 |
| 29 Nov 2018 | INR | 236.4 | 237.95 | 226 | 227.6 | 227.6 | -7.5 (-3.19%) | 6,621 |
| 28 Nov 2018 | INR | 239 | 244.45 | 232 | 235.1 | 235.1 | -1.1 (-0.47%) | 3,327 |
| 27 Nov 2018 | INR | 237.15 | 238.95 | 232.15 | 236.2 | 236.2 | -4.2 (-1.75%) | 6,289 |
| 26 Nov 2018 | INR | 247.3 | 247.85 | 240 | 240.4 | 240.4 | -4.15 (-1.70%) | 2,742 |
| 22 Nov 2018 | INR | 249.4 | 249.4 | 242.85 | 244.55 | 244.55 | -4.75 (-1.91%) | 4,732 |
| 21 Nov 2018 | INR | 249.6 | 251.85 | 246.9 | 249.3 | 249.3 | +1.6 (+0.65%) | 8,838 |
| 20 Nov 2018 | INR | 259.05 | 259.35 | 247 | 247.7 | 247.7 | -12.9 (-4.95%) | 7,187 |
| 19 Nov 2018 | INR | 262.4 | 268 | 259 | 260.6 | 260.6 | +1.45 (+0.56%) | 3,123 |
| 16 Nov 2018 | INR | 261.25 | 281.45 | 256.4 | 259.15 | 259.15 | -4.55 (-1.73%) | 1,418,621 |
| 15 Nov 2018 | INR | 262.9 | 265.4 | 260 | 263.7 | 263.7 | +0.6 (+0.23%) | 3,538 |
| 14 Nov 2018 | INR | 264 | 265.95 | 258 | 263.1 | 263.1 | -1.95 (-0.74%) | 3,548 |
| 13 Nov 2018 | INR | 259.8 | 268.7 | 259.8 | 265.05 | 265.05 | +5.5 (+2.12%) | 3,469 |
| 12 Nov 2018 | INR | 259.1 | 262.45 | 257.55 | 259.55 | 259.55 | -2.65 (-1.01%) | 3,811 |
| 9 Nov 2018 | INR | 259.35 | 264.95 | 259.35 | 262.2 | 262.2 | +1.8 (+0.69%) | 2,231 |
| 7 Nov 2018 | INR | 262.3 | 262.3 | 258 | 260.4 | 260.4 | +1.05 (+0.40%) | 1,287 |
| 6 Nov 2018 | INR | 259.8 | 261.95 | 256.2 | 259.35 | 259.35 | +0.3 (+0.12%) | 2,745 |
| 5 Nov 2018 | INR | 259.8 | 263 | 255.6 | 259.05 | 259.05 | -1.25 (-0.48%) | 1,752 |
| 2 Nov 2018 | INR | 256.4 | 265.25 | 254.55 | 260.3 | 260.3 | +3.55 (+1.38%) | 6,553 |
| 1 Nov 2018 | INR | 253.4 | 259.2 | 248.4 | 256.75 | 256.75 | +4.4 (+1.74%) | 3,946 |
