| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 206.7 | 206.8 | 201 | 203.7 | 203.7 | +2.6 (+1.29%) | 5,595 |
| 14 Dec 2018 | INR | 207.3 | 207.3 | 200.2 | 201.1 | 201.1 | -4.95 (-2.40%) | 3,834 |
| 13 Dec 2018 | INR | 204.1 | 211.05 | 200.2 | 206.05 | 206.05 | +3.25 (+1.60%) | 11,958 |
| 12 Dec 2018 | INR | 199.7 | 205 | 199.65 | 202.8 | 202.8 | +3 (+1.50%) | 7,942 |
| 11 Dec 2018 | INR | 201.7 | 203.85 | 199 | 199.8 | 199.8 | -0.4 (-0.20%) | 6,047 |
| 10 Dec 2018 | INR | 201.1 | 203.95 | 197.3 | 200.2 | 200.2 | -4.5 (-2.20%) | 2,919 |
| 7 Dec 2018 | INR | 209.9 | 213.9 | 200 | 204.7 | 204.7 | +3.35 (+1.66%) | 7,188 |
| 6 Dec 2018 | INR | 209.5 | 209.5 | 200.4 | 201.35 | 201.35 | -6.4 (-3.08%) | 10,841 |
| 5 Dec 2018 | INR | 214.75 | 214.75 | 206.1 | 207.75 | 207.75 | -1.1 (-0.53%) | 5,535 |
| 4 Dec 2018 | INR | 217.35 | 217.35 | 207.15 | 208.85 | 208.85 | -1.35 (-0.64%) | 4,585 |
| 3 Dec 2018 | INR | 217.9 | 217.95 | 209.05 | 210.2 | 210.2 | -8.25 (-3.78%) | 11,563 |
| 30 Nov 2018 | INR | 217.5 | 221.5 | 210.7 | 218.45 | 218.45 | -0.2 (-0.09%) | 4,115 |
| 29 Nov 2018 | INR | 215 | 223 | 214.25 | 218.65 | 218.65 | +2.5 (+1.16%) | 3,062 |
| 28 Nov 2018 | INR | 220.05 | 220.05 | 212.45 | 216.15 | 216.15 | -5.2 (-2.35%) | 2,773 |
| 27 Nov 2018 | INR | 218.2 | 222.5 | 215.4 | 221.35 | 221.35 | +0.3 (+0.14%) | 2,060 |
| 26 Nov 2018 | INR | 213.15 | 225.75 | 211.85 | 221.05 | 221.05 | +3.2 (+1.47%) | 6,677 |
| 22 Nov 2018 | INR | 210.3 | 221 | 207.35 | 217.85 | 217.85 | +7.45 (+3.54%) | 8,965 |
| 21 Nov 2018 | INR | 223.05 | 223.05 | 208.35 | 210.4 | 210.4 | -9.55 (-4.34%) | 38,640 |
| 20 Nov 2018 | INR | 226.6 | 226.6 | 215.65 | 219.95 | 219.95 | -3.95 (-1.76%) | 2,285 |
| 19 Nov 2018 | INR | 233.9 | 233.9 | 222.1 | 223.9 | 223.9 | -0.85 (-0.38%) | 6,428 |
| 16 Nov 2018 | INR | 231.2 | 234.2 | 221.55 | 224.75 | 224.75 | -7.45 (-3.21%) | 5,242 |
| 15 Nov 2018 | INR | 220.05 | 235.95 | 219.95 | 232.2 | 232.2 | +9.9 (+4.45%) | 57,713 |
| 14 Nov 2018 | INR | 243 | 243 | 219.25 | 222.3 | 222.3 | -26.7 (-10.72%) | 50,923 |
| 13 Nov 2018 | INR | 238.05 | 262 | 238 | 249 | 249 | +8.6 (+3.58%) | 30,269 |
| 12 Nov 2018 | INR | 246.7 | 247.05 | 240 | 240.4 | 240.4 | -7.6 (-3.06%) | 5,474 |
| 9 Nov 2018 | INR | 256.9 | 256.95 | 242.6 | 248 | 248 | -2.05 (-0.82%) | 1,006 |
| 7 Nov 2018 | INR | 250 | 261.55 | 248.4 | 250.05 | 250.05 | +3.25 (+1.32%) | 1,060 |
| 6 Nov 2018 | INR | 241.55 | 251 | 241.55 | 246.8 | 246.8 | -0.3 (-0.12%) | 2,206 |
| 5 Nov 2018 | INR | 252.2 | 252.2 | 239.2 | 247.1 | 247.1 | +4.95 (+2.04%) | 6,025 |
| 2 Nov 2018 | INR | 245.1 | 247.9 | 240 | 242.15 | 242.15 | +0.9 (+0.37%) | 3,286 |
