| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 225 | 225 | 218.9 | 219.7 | 219.7 | -5.5 (-2.44%) | 7,873 |
| 13 Dec 2018 | INR | 227 | 227 | 224.35 | 225.2 | 225.2 | +1.35 (+0.60%) | 6,068 |
| 12 Dec 2018 | INR | 215 | 225.55 | 215 | 223.85 | 223.85 | +8.7 (+4.04%) | 6,823 |
| 11 Dec 2018 | INR | 215.5 | 216.45 | 213 | 215.15 | 215.15 | -1.15 (-0.53%) | 9,251 |
| 10 Dec 2018 | INR | 218.5 | 218.5 | 215.05 | 216.3 | 216.3 | -3.3 (-1.50%) | 5,933 |
| 7 Dec 2018 | INR | 219.5 | 220.6 | 217.2 | 219.6 | 219.6 | +0.1 (+0.05%) | 6,012 |
| 6 Dec 2018 | INR | 218.8 | 219.7 | 215 | 219.5 | 219.5 | +0.2 (+0.09%) | 6,221 |
| 5 Dec 2018 | INR | 218.8 | 220 | 218 | 219.3 | 219.3 | -0.25 (-0.11%) | 6,098 |
| 4 Dec 2018 | INR | 219.25 | 219.7 | 217.85 | 219.55 | 219.55 | +0.3 (+0.14%) | 7,160 |
| 3 Dec 2018 | INR | 222.25 | 229 | 219.2 | 219.25 | 219.25 | +2.2 (+1.01%) | 5,541 |
| 30 Nov 2018 | INR | 217.75 | 220.9 | 216.2 | 217.05 | 217.05 | -0.05 (-0.02%) | 5,691 |
| 29 Nov 2018 | INR | 215.7 | 218 | 214.3 | 217.1 | 217.1 | +4.4 (+2.07%) | 5,366 |
| 28 Nov 2018 | INR | 237 | 237 | 207 | 212.7 | 212.7 | +3.05 (+1.45%) | 5,604 |
| 27 Nov 2018 | INR | 218.9 | 218.9 | 208.7 | 209.65 | 209.65 | -7.45 (-3.43%) | 7,266 |
| 26 Nov 2018 | INR | 219 | 219.15 | 217 | 217.1 | 217.1 | +0.5 (+0.23%) | 55,441 |
| 22 Nov 2018 | INR | 221.75 | 222 | 216.2 | 216.6 | 216.6 | -3.2 (-1.46%) | 5,930 |
| 21 Nov 2018 | INR | 223.5 | 223.65 | 219.45 | 219.8 | 219.8 | -2.8 (-1.26%) | 73,609 |
| 20 Nov 2018 | INR | 224.75 | 225.95 | 222.4 | 222.6 | 222.6 | -1.05 (-0.47%) | 5,420 |
| 19 Nov 2018 | INR | 226.9 | 227.2 | 223.1 | 223.65 | 223.65 | +0.45 (+0.20%) | 3,178 |
| 16 Nov 2018 | INR | 225.9 | 226.85 | 219.8 | 223.2 | 223.2 | -0.55 (-0.25%) | 35,530 |
| 15 Nov 2018 | INR | 226 | 226.6 | 221.7 | 223.75 | 223.75 | +0.1 (+0.04%) | 38,145 |
| 14 Nov 2018 | INR | 219.75 | 224.45 | 219.75 | 223.65 | 223.65 | +6 (+2.76%) | 7,385 |
| 13 Nov 2018 | INR | 218.5 | 219.35 | 216.1 | 217.65 | 217.65 | -2.25 (-1.02%) | 6,681 |
| 12 Nov 2018 | INR | 245 | 245 | 219.6 | 219.9 | 219.9 | +0.75 (+0.34%) | 6,605 |
| 9 Nov 2018 | INR | 228 | 228.05 | 216.1 | 219.15 | 219.15 | -4.85 (-2.17%) | 5,262 |
| 7 Nov 2018 | INR | 216.5 | 227 | 216.5 | 224 | 224 | +8.7 (+4.04%) | 3,507 |
| 6 Nov 2018 | INR | 217.75 | 220 | 214.9 | 215.3 | 215.3 | -0.3 (-0.14%) | 6,873 |
| 5 Nov 2018 | INR | 215.5 | 218 | 210.7 | 215.6 | 215.6 | +10.2 (+4.97%) | 6,720 |
| 2 Nov 2018 | INR | 204.65 | 210 | 196 | 205.4 | 205.4 | +2.15 (+1.06%) | 42,671 |
| 1 Nov 2018 | INR | 204 | 205.6 | 199.4 | 203.25 | 203.25 | +1.45 (+0.72%) | 38,866 |
