| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 181.45 | 186.05 | 179.65 | 182.35 | 182.35 | +0.2 (+0.11%) | 132,470 |
| 13 Dec 2018 | INR | 178.95 | 184.95 | 178.2 | 182.15 | 182.15 | +4.8 (+2.71%) | 176,909 |
| 12 Dec 2018 | INR | 178.5 | 180 | 173.5 | 177.35 | 177.35 | +5.2 (+3.02%) | 200,964 |
| 11 Dec 2018 | INR | 173 | 180 | 170.35 | 172.15 | 172.15 | -7.75 (-4.31%) | 133,626 |
| 10 Dec 2018 | INR | 187.4 | 187.4 | 176.25 | 179.9 | 179.9 | -9.3 (-4.92%) | 2,149,122 |
| 7 Dec 2018 | INR | 185 | 191.75 | 185 | 189.2 | 189.2 | +4.6 (+2.49%) | 127,809 |
| 6 Dec 2018 | INR | 191 | 191 | 183.75 | 184.6 | 184.6 | -8.35 (-4.33%) | 126,624 |
| 5 Dec 2018 | INR | 193.35 | 196 | 187.25 | 192.95 | 192.95 | +6.25 (+3.35%) | 2,988,977 |
| 4 Dec 2018 | INR | 184 | 186.7 | 184 | 186.7 | 186.7 | +8.85 (+4.98%) | 243,163 |
| 3 Dec 2018 | INR | 171.8 | 177.85 | 171.8 | 177.85 | 177.85 | +8.45 (+4.99%) | 129,801 |
| 30 Nov 2018 | INR | 169 | 172 | 167.55 | 169.4 | 169.4 | +2.9 (+1.74%) | 90,823 |
| 29 Nov 2018 | INR | 168.15 | 168.6 | 165.1 | 166.5 | 166.5 | -0.4 (-0.24%) | 101,989 |
| 28 Nov 2018 | INR | 167.15 | 168.7 | 163.5 | 166.9 | 166.9 | -0.6 (-0.36%) | 113,396 |
| 27 Nov 2018 | INR | 167.55 | 168.9 | 165.15 | 167.5 | 167.5 | +0.15 (+0.09%) | 68,528 |
| 26 Nov 2018 | INR | 169 | 169.25 | 166.15 | 167.35 | 167.35 | +0.35 (+0.21%) | 56,799 |
| 22 Nov 2018 | INR | 171.05 | 173 | 166.5 | 167 | 167 | -3.75 (-2.20%) | 100,777 |
| 21 Nov 2018 | INR | 170.9 | 173.7 | 167.75 | 170.75 | 170.75 | -0.7 (-0.41%) | 103,972 |
| 20 Nov 2018 | INR | 176 | 177.5 | 170.1 | 171.45 | 171.45 | -5.3 (-3.00%) | 290,776 |
| 19 Nov 2018 | INR | 169.7 | 177.45 | 169.6 | 176.75 | 176.75 | +7.75 (+4.59%) | 159,178 |
| 16 Nov 2018 | INR | 169.05 | 173.6 | 165.1 | 169 | 169 | +1.55 (+0.93%) | 195,950 |
| 15 Nov 2018 | INR | 168.4 | 169.5 | 164.9 | 167.45 | 167.45 | -0.9 (-0.53%) | 110,134 |
| 14 Nov 2018 | INR | 166 | 169.6 | 164.6 | 168.35 | 168.35 | +4.7 (+2.87%) | 103,329 |
| 13 Nov 2018 | INR | 166.25 | 166.9 | 159.1 | 163.65 | 163.65 | -3.5 (-2.09%) | 109,756 |
| 12 Nov 2018 | INR | 174.7 | 174.7 | 165.5 | 167.15 | 167.15 | -5.85 (-3.38%) | 176,803 |
| 9 Nov 2018 | INR | 171 | 174.25 | 167 | 173 | 173 | +4.55 (+2.70%) | 76,727 |
| 7 Nov 2018 | INR | 166.5 | 169.4 | 166.5 | 168.45 | 168.45 | +4.15 (+2.53%) | 43,862 |
| 6 Nov 2018 | INR | 167.65 | 171.45 | 160.7 | 164.3 | 164.3 | -3.3 (-1.97%) | 101,805 |
| 5 Nov 2018 | INR | 173.8 | 174.1 | 166.05 | 167.6 | 167.6 | -6.7 (-3.84%) | 190,213 |
| 2 Nov 2018 | INR | 173 | 178 | 163.4 | 174.3 | 174.3 | +4.2 (+2.47%) | 339,337 |
| 1 Nov 2018 | INR | 170.15 | 170.15 | 163 | 170.1 | 170.1 | +8.05 (+4.97%) | 570,358 |
