| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 180 | 184 | 175.35 | 177.35 | 7.094 | -0.15 (-0.08%) | 1,018 |
| 13 Dec 2018 | INR | 179 | 182.6 | 177 | 177.5 | 7.1 | +0.7 (+0.40%) | 1,232 |
| 12 Dec 2018 | INR | 166.8 | 179 | 166.8 | 176.8 | 7.072 | +11.45 (+6.92%) | 2,553 |
| 11 Dec 2018 | INR | 165 | 176.55 | 161.5 | 165.35 | 6.614 | -2.85 (-1.69%) | 1,956 |
| 10 Dec 2018 | INR | 174 | 174 | 165.55 | 168.2 | 6.728 | -7.65 (-4.35%) | 1,574 |
| 7 Dec 2018 | INR | 179 | 184.65 | 175 | 175.85 | 7.034 | -2.8 (-1.57%) | 2,762 |
| 6 Dec 2018 | INR | 187.35 | 187.35 | 177 | 178.65 | 7.146 | -3.65 (-2.00%) | 4,060 |
| 5 Dec 2018 | INR | 188 | 189.4 | 182 | 182.3 | 7.292 | -1.2 (-0.65%) | 2,111 |
| 4 Dec 2018 | INR | 187 | 189.9 | 182.85 | 183.5 | 7.34 | -0.45 (-0.24%) | 1,012 |
| 3 Dec 2018 | INR | 187 | 189.05 | 182.5 | 183.95 | 7.358 | +1.1 (+0.60%) | 1,877 |
| 30 Nov 2018 | INR | 184.1 | 186.3 | 182.8 | 182.85 | 7.314 | -1.35 (-0.73%) | 787 |
| 29 Nov 2018 | INR | 185.45 | 189 | 182.6 | 184.2 | 7.368 | -0.65 (-0.35%) | 2,749 |
| 28 Nov 2018 | INR | 192 | 192 | 184.6 | 184.85 | 7.394 | -3.3 (-1.75%) | 1,124 |
| 27 Nov 2018 | INR | 188 | 194.4 | 186 | 188.15 | 7.526 | -2.55 (-1.34%) | 9,371 |
| 26 Nov 2018 | INR | 193.35 | 197.65 | 185.85 | 190.7 | 7.628 | +5.35 (+2.89%) | 8,354 |
| 22 Nov 2018 | INR | 190.55 | 194 | 184.85 | 185.35 | 7.414 | -2.5 (-1.33%) | 1,835 |
| 21 Nov 2018 | INR | 191.4 | 194.3 | 186.5 | 187.85 | 7.514 | -4.95 (-2.57%) | 1,382 |
| 20 Nov 2018 | INR | 196 | 201.2 | 192 | 192.8 | 7.712 | -2.75 (-1.41%) | 1,641 |
| 19 Nov 2018 | INR | 200 | 201.8 | 194.25 | 195.55 | 7.822 | -5.1 (-2.54%) | 3,150 |
| 16 Nov 2018 | INR | 209.85 | 212.5 | 199.3 | 200.65 | 8.026 | -12.45 (-5.84%) | 5,827 |
| 15 Nov 2018 | INR | 215 | 223.75 | 205 | 213.1 | 8.524 | +0.6 (+0.28%) | 19,593 |
| 14 Nov 2018 | INR | 176 | 214.65 | 175 | 212.5 | 8.5 | +33.6 (+18.78%) | 236,470 |
| 13 Nov 2018 | INR | 173.55 | 181.75 | 171 | 178.9 | 7.156 | +4.05 (+2.32%) | 4,247 |
| 12 Nov 2018 | INR | 178.5 | 182.55 | 174 | 174.85 | 6.994 | -2.75 (-1.55%) | 42,022 |
| 9 Nov 2018 | INR | 180 | 182.5 | 174.8 | 177.6 | 7.104 | +0.45 (+0.25%) | 2,279 |
| 7 Nov 2018 | INR | 174.9 | 182.4 | 174 | 177.15 | 7.086 | +6.5 (+3.81%) | 4,582 |
| 6 Nov 2018 | INR | 160 | 175 | 160 | 170.65 | 6.826 | +5.55 (+3.36%) | 8,831 |
| 5 Nov 2018 | INR | 157 | 179.8 | 150.15 | 165.1 | 6.604 | +6.95 (+4.39%) | 22,720 |
| 2 Nov 2018 | INR | 149.6 | 164.05 | 148.45 | 158.15 | 6.326 | +10.25 (+6.93%) | 4,526 |
| 1 Nov 2018 | INR | 154.45 | 159 | 143 | 147.9 | 5.916 | -8.85 (-5.65%) | 4,303 |
