| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 204.85 | 213.05 | 202.85 | 207.85 | 207.85 | +4.9 (+2.41%) | 5,386 |
| 12 Dec 2018 | INR | 192.6 | 206.75 | 192.6 | 202.95 | 202.95 | +3 (+1.50%) | 8,507 |
| 11 Dec 2018 | INR | 196 | 202.8 | 186.1 | 199.95 | 199.95 | +5.95 (+3.07%) | 12,716 |
| 10 Dec 2018 | INR | 201.8 | 203.95 | 192 | 194 | 194 | -16.85 (-7.99%) | 5,169 |
| 7 Dec 2018 | INR | 218 | 225.25 | 205.4 | 210.85 | 210.85 | -15.05 (-6.66%) | 23,528 |
| 6 Dec 2018 | INR | 234.9 | 238.95 | 224.1 | 225.9 | 225.9 | -23.05 (-9.26%) | 75,982 |
| 5 Dec 2018 | INR | 229 | 252 | 228.6 | 248.95 | 248.95 | +38.95 (+18.55%) | 311,101 |
| 4 Dec 2018 | INR | 171 | 210 | 171 | 210 | 210 | +35 (+20%) | 70,774 |
| 3 Dec 2018 | INR | 174.95 | 175.1 | 166.5 | 175 | 175 | +3.5 (+2.04%) | 5,263 |
| 30 Nov 2018 | INR | 170 | 180 | 165.4 | 171.5 | 171.5 | +2.2 (+1.30%) | 10,058 |
| 29 Nov 2018 | INR | 177.75 | 182 | 168 | 169.3 | 169.3 | -8.45 (-4.75%) | 3,826 |
| 28 Nov 2018 | INR | 184.9 | 184.9 | 175.1 | 177.75 | 177.75 | -10.15 (-5.40%) | 7,464 |
| 27 Nov 2018 | INR | 191.3 | 191.5 | 180.05 | 187.9 | 187.9 | +3.95 (+2.15%) | 6,326 |
| 26 Nov 2018 | INR | 183.15 | 185.5 | 175.2 | 183.95 | 183.95 | +0.8 (+0.44%) | 21,269 |
| 22 Nov 2018 | INR | 187.5 | 187.5 | 180 | 183.15 | 183.15 | -2.8 (-1.51%) | 15,901 |
| 21 Nov 2018 | INR | 195 | 196.1 | 183 | 185.95 | 185.95 | -14.8 (-7.37%) | 28,719 |
| 20 Nov 2018 | INR | 206 | 208 | 191.4 | 200.75 | 200.75 | -4.4 (-2.14%) | 11,700 |
| 19 Nov 2018 | INR | 204 | 213.4 | 204 | 205.15 | 205.15 | -3.9 (-1.87%) | 5,115 |
| 16 Nov 2018 | INR | 217.3 | 222 | 204 | 209.05 | 209.05 | -8.15 (-3.75%) | 3,438 |
| 15 Nov 2018 | INR | 222.05 | 226.9 | 215.45 | 217.2 | 217.2 | -8.2 (-3.64%) | 2,217 |
| 14 Nov 2018 | INR | 223.1 | 227.9 | 222 | 225.4 | 225.4 | -1.05 (-0.46%) | 762 |
| 13 Nov 2018 | INR | 228.85 | 228.85 | 220 | 226.45 | 226.45 | +0.15 (+0.07%) | 1,142 |
| 12 Nov 2018 | INR | 223.95 | 233 | 221.15 | 226.3 | 226.3 | +2.75 (+1.23%) | 1,412 |
| 9 Nov 2018 | INR | 218 | 225.1 | 206.4 | 223.55 | 223.55 | +2.4 (+1.09%) | 1,537 |
| 7 Nov 2018 | INR | 223.35 | 223.95 | 215.4 | 221.15 | 221.15 | +5.75 (+2.67%) | 295 |
| 6 Nov 2018 | INR | 221 | 221 | 211 | 215.4 | 215.4 | -8.65 (-3.86%) | 5,704 |
| 5 Nov 2018 | INR | 235 | 235 | 221.2 | 224.05 | 224.05 | -5.95 (-2.59%) | 885 |
| 2 Nov 2018 | INR | 235.05 | 240.95 | 230 | 230 | 230 | +2.6 (+1.14%) | 9,135 |
| 1 Nov 2018 | INR | 239.4 | 241 | 226 | 227.4 | 227.4 | -6 (-2.57%) | 6,406 |
| 31 Oct 2018 | INR | 243.95 | 254.95 | 230.05 | 233.4 | 233.4 | -0.15 (-0.06%) | 989 |
