| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 164.7 | 164.7 | 161.05 | 163.05 | 163.05 | -0.3 (-0.18%) | 16,221 |
| 13 Dec 2018 | INR | 158.4 | 167.25 | 157.9 | 163.35 | 163.35 | +6.75 (+4.31%) | 80,092 |
| 12 Dec 2018 | INR | 149.5 | 158.25 | 148.25 | 156.6 | 156.6 | +8.75 (+5.92%) | 63,996 |
| 11 Dec 2018 | INR | 154.15 | 158.45 | 145.55 | 147.85 | 147.85 | -9.1 (-5.80%) | 148,831 |
| 10 Dec 2018 | INR | 162.45 | 162.45 | 156.15 | 156.95 | 156.95 | -5.5 (-3.39%) | 10,058 |
| 7 Dec 2018 | INR | 166.95 | 166.95 | 155.5 | 162.45 | 162.45 | -0.2 (-0.12%) | 42,315 |
| 6 Dec 2018 | INR | 165 | 167.1 | 161.35 | 162.65 | 162.65 | -3.35 (-2.02%) | 18,282 |
| 5 Dec 2018 | INR | 171.2 | 174 | 152.7 | 166 | 166 | -5.15 (-3.01%) | 445,710 |
| 4 Dec 2018 | INR | 173 | 173.2 | 170.1 | 171.15 | 171.15 | -1.5 (-0.87%) | 4,040 |
| 3 Dec 2018 | INR | 173 | 175.15 | 168.4 | 172.65 | 172.65 | +0.05 (+0.03%) | 14,892 |
| 30 Nov 2018 | INR | 175.75 | 175.75 | 171.15 | 172.6 | 172.6 | -0.6 (-0.35%) | 8,043 |
| 29 Nov 2018 | INR | 174.05 | 175.6 | 172.1 | 173.2 | 173.2 | -0.8 (-0.46%) | 12,067 |
| 28 Nov 2018 | INR | 179 | 179 | 173.15 | 174 | 174 | -2.6 (-1.47%) | 20,816 |
| 27 Nov 2018 | INR | 177.2 | 180.95 | 176.15 | 176.6 | 176.6 | -1.9 (-1.06%) | 28,277 |
| 26 Nov 2018 | INR | 180.75 | 182.5 | 175.15 | 178.5 | 178.5 | +0.4 (+0.22%) | 42,695 |
| 22 Nov 2018 | INR | 177 | 182.8 | 176.85 | 178.1 | 178.1 | +2.5 (+1.42%) | 8,606 |
| 21 Nov 2018 | INR | 177.15 | 179.9 | 174.5 | 175.6 | 175.6 | -1.95 (-1.10%) | 19,919 |
| 20 Nov 2018 | INR | 181.2 | 182.45 | 177 | 177.55 | 177.55 | -3.6 (-1.99%) | 9,512 |
| 19 Nov 2018 | INR | 183.3 | 183.3 | 179.85 | 181.15 | 181.15 | +0.5 (+0.28%) | 6,305 |
| 16 Nov 2018 | INR | 182.5 | 183.35 | 180 | 180.65 | 180.65 | -1.8 (-0.99%) | 5,750 |
| 15 Nov 2018 | INR | 184 | 186 | 179.65 | 182.45 | 182.45 | -1.6 (-0.87%) | 9,727 |
| 14 Nov 2018 | INR | 188.5 | 188.55 | 182.25 | 184.05 | 184.05 | -2.1 (-1.13%) | 17,551 |
| 13 Nov 2018 | INR | 188 | 188 | 184.3 | 186.15 | 186.15 | +0.6 (+0.32%) | 12,390 |
| 12 Nov 2018 | INR | 188.8 | 189.9 | 184 | 185.55 | 185.55 | -0.9 (-0.48%) | 13,871 |
| 9 Nov 2018 | INR | 189.25 | 190.95 | 183 | 186.45 | 186.45 | -2.3 (-1.22%) | 14,451 |
| 7 Nov 2018 | INR | 186 | 190 | 185.45 | 188.75 | 188.75 | +6.4 (+3.51%) | 18,514 |
| 6 Nov 2018 | INR | 196 | 199.75 | 175.95 | 182.35 | 182.35 | -8.9 (-4.65%) | 228,197 |
| 5 Nov 2018 | INR | 215.4 | 215.4 | 188.65 | 191.25 | 191.25 | -18.25 (-8.71%) | 77,939 |
| 2 Nov 2018 | INR | 207.35 | 212.7 | 206.8 | 209.5 | 209.5 | +4.75 (+2.32%) | 55,481 |
| 1 Nov 2018 | INR | 202.4 | 207.95 | 199 | 204.75 | 204.75 | +5.1 (+2.55%) | 19,660 |
