| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 181.995 | 185.55 | 181.2 | 184.695 | 123.13 | +1.95 (+1.07%) | 51,859 |
| 13 Dec 2018 | INR | 184.005 | 184.455 | 181.65 | 182.745 | 121.83 | +0.84 (+0.46%) | 61,486 |
| 12 Dec 2018 | INR | 183.945 | 183.945 | 181.35 | 181.905 | 121.27 | +0.66 (+0.36%) | 47,632 |
| 11 Dec 2018 | INR | 178.005 | 182.145 | 177.345 | 181.245 | 120.83 | +1.845 (+1.03%) | 38,671 |
| 10 Dec 2018 | INR | 178.995 | 180 | 178.005 | 179.4 | 119.6 | -1.845 (-1.02%) | 40,917 |
| 7 Dec 2018 | INR | 180.045 | 182.895 | 180.045 | 181.245 | 120.83 | +0.6 (+0.33%) | 42,936 |
| 6 Dec 2018 | INR | 182.85 | 182.85 | 178.995 | 180.645 | 120.43 | -1.26 (-0.69%) | 51,331 |
| 5 Dec 2018 | INR | 189 | 189 | 181.095 | 181.905 | 121.27 | -4.59 (-2.46%) | 92,031 |
| 4 Dec 2018 | INR | 186.945 | 190.5 | 186.045 | 186.495 | 124.33 | -0.36 (-0.19%) | 42,604 |
| 3 Dec 2018 | INR | 190.155 | 190.155 | 186 | 186.855 | 124.57 | -1.59 (-0.84%) | 34,854 |
| 30 Nov 2018 | INR | 190.995 | 190.995 | 187.395 | 188.445 | 125.63 | -1.155 (-0.61%) | 29,380 |
| 29 Nov 2018 | INR | 188.505 | 190.5 | 187.455 | 189.6 | 126.4 | +1.395 (+0.74%) | 26,421 |
| 28 Nov 2018 | INR | 191.895 | 191.895 | 187.2 | 188.205 | 125.47 | -2.295 (-1.20%) | 42,085 |
| 27 Nov 2018 | INR | 189.105 | 191.445 | 189 | 190.5 | 127 | +1.8 (+0.95%) | 24,421 |
| 26 Nov 2018 | INR | 190.005 | 191.505 | 187.05 | 188.7 | 125.8 | -1.545 (-0.81%) | 53,371 |
| 22 Nov 2018 | INR | 193.005 | 195 | 190.005 | 190.245 | 126.83 | -3.3 (-1.71%) | 48,790 |
| 21 Nov 2018 | INR | 193.305 | 195.945 | 192.195 | 193.545 | 129.03 | +0.3 (+0.16%) | 46,149 |
| 20 Nov 2018 | INR | 193.095 | 195.45 | 190.995 | 193.245 | 128.83 | -1.455 (-0.75%) | 48,861 |
| 19 Nov 2018 | INR | 196.005 | 197.655 | 193.2 | 194.7 | 129.8 | -1.2 (-0.61%) | 42,660 |
| 16 Nov 2018 | INR | 198.405 | 200.295 | 195.405 | 195.9 | 130.6 | -2.505 (-1.26%) | 45,358 |
| 15 Nov 2018 | INR | 198.345 | 201.855 | 197.595 | 198.405 | 132.27 | -0.795 (-0.40%) | 27,934 |
| 14 Nov 2018 | INR | 198.495 | 202.005 | 196.005 | 199.2 | 132.8 | +0.855 (+0.43%) | 65,590 |
| 13 Nov 2018 | INR | 199.995 | 201.795 | 196.005 | 198.345 | 132.23 | -5.16 (-2.54%) | 77,392 |
| 12 Nov 2018 | INR | 205.995 | 205.995 | 202.005 | 203.505 | 135.67 | +0.555 (+0.27%) | 91,113 |
| 9 Nov 2018 | INR | 205.005 | 206.895 | 201.195 | 202.95 | 135.3 | -0.9 (-0.44%) | 93,472 |
| 7 Nov 2018 | INR | 203.805 | 205.455 | 202.995 | 203.85 | 135.9 | +0.045 (+0.02%) | 39,414 |
| 6 Nov 2018 | INR | 196.05 | 209.4 | 191.55 | 203.805 | 135.87 | +10.605 (+5.49%) | 581,283 |
| 5 Nov 2018 | INR | 196.995 | 196.995 | 191.295 | 193.2 | 128.8 | -2.145 (-1.10%) | 40,459 |
| 2 Nov 2018 | INR | 195.855 | 197.355 | 194.205 | 195.345 | 130.23 | +0.6 (+0.31%) | 45,720 |
| 1 Nov 2018 | INR | 195 | 197.355 | 193.695 | 194.745 | 129.83 | +0.045 (+0.02%) | 23,943 |
