| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 185.4 | 188 | 182.5 | 183.25 | 183.25 | -0.7 (-0.38%) | 60,407 |
| 13 Dec 2018 | INR | 184 | 189 | 182.85 | 183.95 | 183.95 | +1.05 (+0.57%) | 100,803 |
| 12 Dec 2018 | INR | 188.7 | 190 | 181.15 | 182.9 | 182.9 | -4.45 (-2.38%) | 245,956 |
| 11 Dec 2018 | INR | 183.5 | 190.2 | 180.8 | 187.35 | 187.35 | +3.05 (+1.65%) | 46,812 |
| 10 Dec 2018 | INR | 191 | 191.95 | 182.1 | 184.3 | 184.3 | -9.1 (-4.71%) | 37,599 |
| 7 Dec 2018 | INR | 190.2 | 195.65 | 185.5 | 193.4 | 193.4 | +3.75 (+1.98%) | 65,535 |
| 6 Dec 2018 | INR | 196.5 | 196.5 | 189 | 189.65 | 189.65 | -9.15 (-4.60%) | 54,666 |
| 5 Dec 2018 | INR | 202.5 | 202.5 | 195.1 | 198.8 | 198.8 | -4.7 (-2.31%) | 101,625 |
| 4 Dec 2018 | INR | 198 | 209.9 | 195.3 | 203.5 | 203.5 | +6.2 (+3.14%) | 231,614 |
| 3 Dec 2018 | INR | 204.4 | 205.05 | 195.35 | 197.3 | 197.3 | -6.65 (-3.26%) | 42,886 |
| 30 Nov 2018 | INR | 197.3 | 207.4 | 196 | 203.95 | 203.95 | +9.7 (+4.99%) | 200,053 |
| 29 Nov 2018 | INR | 202.25 | 202.45 | 186.6 | 194.25 | 194.25 | -6.6 (-3.29%) | 105,169 |
| 28 Nov 2018 | INR | 201 | 209.9 | 199 | 200.85 | 200.85 | +0.4 (+0.20%) | 174,586 |
| 27 Nov 2018 | INR | 189.75 | 207 | 187.05 | 200.45 | 200.45 | +13.35 (+7.14%) | 254,033 |
| 26 Nov 2018 | INR | 192.75 | 193.95 | 182.75 | 187.1 | 187.1 | -0.75 (-0.40%) | 116,089 |
| 22 Nov 2018 | INR | 184.2 | 191.55 | 182.65 | 187.85 | 187.85 | +3.65 (+1.98%) | 53,238 |
| 21 Nov 2018 | INR | 180.65 | 185 | 177.8 | 184.2 | 184.2 | +2.75 (+1.52%) | 63,486 |
| 20 Nov 2018 | INR | 180.05 | 183.75 | 177.05 | 181.45 | 181.45 | -1.7 (-0.93%) | 35,338 |
| 19 Nov 2018 | INR | 182.5 | 184.95 | 178.75 | 183.15 | 183.15 | +2.1 (+1.16%) | 17,304 |
| 16 Nov 2018 | INR | 174.2 | 191.15 | 172.4 | 181.05 | 181.05 | +5.85 (+3.34%) | 103,627 |
| 15 Nov 2018 | INR | 178 | 178.5 | 167.05 | 175.2 | 175.2 | -5.45 (-3.02%) | 95,766 |
| 14 Nov 2018 | INR | 185.05 | 186.5 | 179 | 180.65 | 180.65 | -3.2 (-1.74%) | 55,925 |
| 13 Nov 2018 | INR | 180.5 | 186.5 | 178.25 | 183.85 | 183.85 | +5.95 (+3.34%) | 85,510 |
| 12 Nov 2018 | INR | 180.5 | 181.95 | 175.1 | 177.9 | 177.9 | -1.15 (-0.64%) | 65,256 |
| 9 Nov 2018 | INR | 183.7 | 183.7 | 178.05 | 179.05 | 179.05 | -2.75 (-1.51%) | 74,148 |
| 7 Nov 2018 | INR | 183.2 | 183.25 | 180.95 | 181.8 | 181.8 | +1 (+0.55%) | 9,162 |
| 6 Nov 2018 | INR | 182.8 | 183 | 178.65 | 180.8 | 180.8 | +0.8 (+0.44%) | 29,007 |
| 5 Nov 2018 | INR | 185 | 186.5 | 179 | 180 | 180 | -5.9 (-3.17%) | 28,198 |
| 2 Nov 2018 | INR | 193 | 193 | 185 | 185.9 | 185.9 | +1.5 (+0.81%) | 66,750 |
| 1 Nov 2018 | INR | 181.4 | 185.95 | 178.05 | 184.4 | 184.4 | +5.7 (+3.19%) | 56,491 |
