| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 244.4 | 247.75 | 239.9 | 241.6 | 241.6 | -5.15 (-2.09%) | 3,386 |
| 13 Dec 2018 | INR | 247 | 249.8 | 245.55 | 246.75 | 246.75 | +3.55 (+1.46%) | 2,227 |
| 12 Dec 2018 | INR | 235.25 | 244.65 | 235.25 | 243.2 | 243.2 | +10.35 (+4.44%) | 4,080 |
| 11 Dec 2018 | INR | 231 | 238 | 230.3 | 232.85 | 232.85 | -2.25 (-0.96%) | 1,206 |
| 10 Dec 2018 | INR | 235 | 236.25 | 234.3 | 235.1 | 235.1 | -3.1 (-1.30%) | 3,723 |
| 7 Dec 2018 | INR | 237.1 | 243.9 | 237 | 238.2 | 238.2 | +1.25 (+0.53%) | 5,961 |
| 6 Dec 2018 | INR | 234.95 | 237.75 | 234.95 | 236.95 | 236.95 | -3.2 (-1.33%) | 3,108 |
| 5 Dec 2018 | INR | 236.8 | 241.9 | 236.5 | 240.15 | 240.15 | +2.25 (+0.95%) | 4,901 |
| 4 Dec 2018 | INR | 234.9 | 238.95 | 234.3 | 237.9 | 237.9 | -3.15 (-1.31%) | 3,060 |
| 3 Dec 2018 | INR | 241.65 | 242.9 | 235 | 241.05 | 241.05 | -0.65 (-0.27%) | 1,930 |
| 30 Nov 2018 | INR | 240 | 244 | 237.65 | 241.7 | 241.7 | +2.25 (+0.94%) | 4,943 |
| 29 Nov 2018 | INR | 235.6 | 239.8 | 232.8 | 239.45 | 239.45 | +6.05 (+2.59%) | 4,788 |
| 28 Nov 2018 | INR | 227.8 | 234.9 | 227.8 | 233.4 | 233.4 | +5.3 (+2.32%) | 15,557 |
| 27 Nov 2018 | INR | 227.5 | 229.55 | 226.35 | 228.1 | 228.1 | +3.7 (+1.65%) | 1,669 |
| 26 Nov 2018 | INR | 227.15 | 227.15 | 217 | 224.4 | 224.4 | -0.65 (-0.29%) | 2,522 |
| 22 Nov 2018 | INR | 228.85 | 229.4 | 224 | 225.05 | 225.05 | -1.05 (-0.46%) | 1,131 |
| 21 Nov 2018 | INR | 219.2 | 230.1 | 218 | 226.1 | 226.1 | +7.5 (+3.43%) | 9,782 |
| 20 Nov 2018 | INR | 217.15 | 221 | 213.15 | 218.6 | 218.6 | -1.15 (-0.52%) | 3,567 |
| 19 Nov 2018 | INR | 217.95 | 223 | 215.6 | 219.75 | 219.75 | -0.65 (-0.29%) | 4,149 |
| 16 Nov 2018 | INR | 219.5 | 221.95 | 218.05 | 220.4 | 220.4 | -1.45 (-0.65%) | 2,705 |
| 15 Nov 2018 | INR | 219 | 224 | 218.1 | 221.85 | 221.85 | +2.3 (+1.05%) | 5,910 |
| 14 Nov 2018 | INR | 222 | 224.4 | 215.05 | 219.55 | 219.55 | -1.1 (-0.50%) | 4,903 |
| 13 Nov 2018 | INR | 216.95 | 222.75 | 215.85 | 220.65 | 220.65 | +0.4 (+0.18%) | 2,084 |
| 12 Nov 2018 | INR | 215.7 | 225.1 | 215 | 220.25 | 220.25 | +5.7 (+2.66%) | 5,261 |
| 9 Nov 2018 | INR | 215 | 215.75 | 212.4 | 214.55 | 214.55 | -2.2 (-1.01%) | 2,870 |
| 7 Nov 2018 | INR | 214.7 | 217.2 | 214.7 | 216.75 | 216.75 | +3.8 (+1.78%) | 478 |
| 6 Nov 2018 | INR | 208.1 | 215.55 | 208.1 | 212.95 | 212.95 | -0.95 (-0.44%) | 2,062 |
| 5 Nov 2018 | INR | 211.6 | 215.55 | 201.65 | 213.9 | 213.9 | +4.9 (+2.34%) | 14,498 |
| 2 Nov 2018 | INR | 211.6 | 217 | 208.45 | 209 | 209 | -2.6 (-1.23%) | 4,660 |
| 1 Nov 2018 | INR | 200.05 | 216.9 | 200.05 | 211.6 | 211.6 | +8.1 (+3.98%) | 6,566 |
