| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 246.4 | 248 | 238.6 | 240.8 | 240.8 | -5.6 (-2.27%) | 23,310 |
| 13 Dec 2018 | INR | 245.95 | 250 | 245.1 | 246.4 | 246.4 | +2.45 (+1.00%) | 17,686 |
| 12 Dec 2018 | INR | 234.75 | 245 | 233.25 | 243.95 | 243.95 | +10.3 (+4.41%) | 22,211 |
| 11 Dec 2018 | INR | 231 | 235 | 227.45 | 233.65 | 233.65 | -1.4 (-0.60%) | 12,653 |
| 10 Dec 2018 | INR | 231 | 236.4 | 231 | 235.05 | 235.05 | -3.25 (-1.36%) | 19,873 |
| 7 Dec 2018 | INR | 235.65 | 243.45 | 235.65 | 238.3 | 238.3 | +1.2 (+0.51%) | 25,370 |
| 6 Dec 2018 | INR | 234 | 238.5 | 234 | 237.1 | 237.1 | -1.35 (-0.57%) | 28,502 |
| 5 Dec 2018 | INR | 235 | 240.5 | 233 | 238.45 | 238.45 | +0.6 (+0.25%) | 31,598 |
| 4 Dec 2018 | INR | 240.45 | 240.45 | 230.8 | 237.85 | 237.85 | -2.6 (-1.08%) | 20,527 |
| 3 Dec 2018 | INR | 242.1 | 243.25 | 234 | 240.45 | 240.45 | -1.5 (-0.62%) | 25,600 |
| 30 Nov 2018 | INR | 236 | 244.25 | 236 | 241.95 | 241.95 | +2.75 (+1.15%) | 51,538 |
| 29 Nov 2018 | INR | 235.8 | 240.9 | 234 | 239.2 | 239.2 | +5.45 (+2.33%) | 56,578 |
| 28 Nov 2018 | INR | 229.7 | 235.9 | 227.9 | 233.75 | 233.75 | +5.1 (+2.23%) | 173,775 |
| 27 Nov 2018 | INR | 226 | 230 | 226 | 228.65 | 228.65 | +2.1 (+0.93%) | 20,288 |
| 26 Nov 2018 | INR | 224.95 | 227.8 | 224.95 | 226.55 | 226.55 | +1.6 (+0.71%) | 25,037 |
| 22 Nov 2018 | INR | 227 | 230 | 224 | 224.95 | 224.95 | -0.9 (-0.40%) | 25,290 |
| 21 Nov 2018 | INR | 218 | 231 | 216.55 | 225.85 | 225.85 | +7.35 (+3.36%) | 114,324 |
| 20 Nov 2018 | INR | 218 | 221.45 | 214.4 | 218.5 | 218.5 | -0.5 (-0.23%) | 62,755 |
| 19 Nov 2018 | INR | 220.3 | 224.4 | 216 | 219 | 219 | -0.35 (-0.16%) | 24,117 |
| 16 Nov 2018 | INR | 218.4 | 222.7 | 218.05 | 219.35 | 219.35 | -1.45 (-0.66%) | 21,876 |
| 15 Nov 2018 | INR | 218 | 224.35 | 217.55 | 220.8 | 220.8 | +1.85 (+0.84%) | 37,490 |
| 14 Nov 2018 | INR | 220.95 | 225.1 | 218.05 | 218.95 | 218.95 | -0.95 (-0.43%) | 64,556 |
| 13 Nov 2018 | INR | 219 | 222 | 215.15 | 219.9 | 219.9 | -0.8 (-0.36%) | 17,697 |
| 12 Nov 2018 | INR | 216.8 | 225.9 | 215.1 | 220.7 | 220.7 | +6.1 (+2.84%) | 71,217 |
| 9 Nov 2018 | INR | 216.15 | 216.15 | 212.85 | 214.6 | 214.6 | -1.85 (-0.85%) | 17,348 |
| 7 Nov 2018 | INR | 217.4 | 218.7 | 214 | 216.45 | 216.45 | +2.9 (+1.36%) | 5,244 |
| 6 Nov 2018 | INR | 213.7 | 215.85 | 212 | 213.55 | 213.55 | -1.4 (-0.65%) | 21,677 |
| 5 Nov 2018 | INR | 210.5 | 216.65 | 210.05 | 214.95 | 214.95 | +5.25 (+2.50%) | 76,516 |
| 2 Nov 2018 | INR | 211 | 217 | 208 | 209.7 | 209.7 | -2.1 (-0.99%) | 60,589 |
| 1 Nov 2018 | INR | 202.85 | 217.3 | 202.25 | 211.8 | 211.8 | +8.95 (+4.41%) | 87,070 |
