| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 19 Dec 2018 | INR | 210.9 | 234 | 210 | 228.25 | 228.25 | +18.2 (+8.66%) | 197,848 |
| 18 Dec 2018 | INR | 207.85 | 213.45 | 207.25 | 210.05 | 210.05 | +0.2 (+0.10%) | 39,555 |
| 17 Dec 2018 | INR | 209.45 | 211 | 208.25 | 209.85 | 209.85 | +0.6 (+0.29%) | 16,146 |
| 14 Dec 2018 | INR | 212.35 | 212.4 | 207.35 | 209.25 | 209.25 | -2.75 (-1.30%) | 26,000 |
| 13 Dec 2018 | INR | 206.95 | 217.4 | 205 | 212 | 212 | +7.3 (+3.57%) | 128,374 |
| 12 Dec 2018 | INR | 201.25 | 208 | 201.25 | 204.7 | 204.7 | +3.65 (+1.82%) | 49,310 |
| 11 Dec 2018 | INR | 198.7 | 205.2 | 197.9 | 201.05 | 201.05 | +1.85 (+0.93%) | 24,869 |
| 10 Dec 2018 | INR | 200.2 | 204.95 | 197.75 | 199.2 | 199.2 | -5.95 (-2.90%) | 20,205 |
| 7 Dec 2018 | INR | 208.95 | 210.75 | 201.35 | 205.15 | 205.15 | -2.2 (-1.06%) | 39,753 |
| 6 Dec 2018 | INR | 215.45 | 218.45 | 203.8 | 207.35 | 207.35 | -9 (-4.16%) | 53,741 |
| 5 Dec 2018 | INR | 212.95 | 222.25 | 205 | 216.35 | 216.35 | +2.65 (+1.24%) | 157,814 |
| 4 Dec 2018 | INR | 205.65 | 223.1 | 204 | 213.7 | 213.7 | +7.55 (+3.66%) | 94,764 |
| 3 Dec 2018 | INR | 209.9 | 209.9 | 202.55 | 206.15 | 206.15 | +0.6 (+0.29%) | 13,883 |
| 30 Nov 2018 | INR | 212 | 214.5 | 200.35 | 205.55 | 205.55 | -4.55 (-2.17%) | 32,210 |
| 29 Nov 2018 | INR | 215.6 | 216 | 209.05 | 210.1 | 210.1 | -2.3 (-1.08%) | 40,033 |
| 28 Nov 2018 | INR | 213 | 219 | 197.6 | 212.4 | 212.4 | +0.5 (+0.24%) | 81,161 |
| 27 Nov 2018 | INR | 210 | 213 | 205.3 | 211.9 | 211.9 | +2.05 (+0.98%) | 61,972 |
| 26 Nov 2018 | INR | 207.25 | 212 | 204 | 209.85 | 209.85 | +4.15 (+2.02%) | 28,975 |
| 22 Nov 2018 | INR | 203.05 | 213.3 | 200.05 | 205.7 | 205.7 | +5.75 (+2.88%) | 132,128 |
| 21 Nov 2018 | INR | 197.65 | 202.3 | 191.15 | 199.95 | 199.95 | +3.1 (+1.57%) | 80,503 |
| 20 Nov 2018 | INR | 203.05 | 207.95 | 190.2 | 196.85 | 196.85 | -8.65 (-4.21%) | 107,938 |
| 19 Nov 2018 | INR | 211.05 | 212 | 202.6 | 205.5 | 205.5 | -4.3 (-2.05%) | 71,126 |
| 16 Nov 2018 | INR | 213.45 | 214.75 | 205.1 | 209.8 | 209.8 | +0.3 (+0.14%) | 115,958 |
| 15 Nov 2018 | INR | 209.1 | 218.5 | 204.9 | 209.5 | 209.5 | -0.25 (-0.12%) | 349,115 |
| 14 Nov 2018 | INR | 216.75 | 228 | 200.05 | 209.75 | 209.75 | -4.8 (-2.24%) | 284,232 |
| 13 Nov 2018 | INR | 214.5 | 219.5 | 211.15 | 214.55 | 214.55 | +0.1 (+0.05%) | 49,403 |
| 12 Nov 2018 | INR | 215.05 | 223 | 214 | 214.45 | 214.45 | +0.9 (+0.42%) | 21,278 |
| 9 Nov 2018 | INR | 219.9 | 222.25 | 212.05 | 213.55 | 213.55 | -6.25 (-2.84%) | 34,289 |
| 7 Nov 2018 | INR | 215.4 | 224 | 212.7 | 219.8 | 219.8 | +7.5 (+3.53%) | 5,047 |
| 6 Nov 2018 | INR | 217.4 | 219.85 | 211.55 | 212.3 | 212.3 | -4.7 (-2.17%) | 19,415 |
