| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 210.8 | 210.9 | 207.05 | 209.15 | 209.15 | -3.1 (-1.46%) | 2,116 |
| 13 Dec 2018 | INR | 208 | 217.4 | 207.5 | 212.25 | 212.25 | +8.25 (+4.04%) | 18,642 |
| 12 Dec 2018 | INR | 205.25 | 212.7 | 200 | 204 | 204 | +2.2 (+1.09%) | 20,383 |
| 11 Dec 2018 | INR | 200.95 | 205 | 200.15 | 201.8 | 201.8 | +2.35 (+1.18%) | 4,968 |
| 10 Dec 2018 | INR | 200.1 | 203.9 | 198.7 | 199.45 | 199.45 | -5.1 (-2.49%) | 1,261 |
| 7 Dec 2018 | INR | 209.55 | 213 | 200 | 204.55 | 204.55 | -3.25 (-1.56%) | 21,033 |
| 6 Dec 2018 | INR | 211.45 | 217.15 | 204.45 | 207.8 | 207.8 | -7.8 (-3.62%) | 4,099 |
| 5 Dec 2018 | INR | 208.4 | 222 | 205.5 | 215.6 | 215.6 | +1.5 (+0.70%) | 3,476 |
| 4 Dec 2018 | INR | 204.1 | 223.15 | 204.1 | 214.1 | 214.1 | +7.8 (+3.78%) | 8,080 |
| 3 Dec 2018 | INR | 207.95 | 207.95 | 203.85 | 206.3 | 206.3 | +1 (+0.49%) | 442 |
| 30 Nov 2018 | INR | 210.7 | 211 | 201.95 | 205.3 | 205.3 | -4 (-1.91%) | 976 |
| 29 Nov 2018 | INR | 212.85 | 215 | 205 | 209.3 | 209.3 | -1.1 (-0.52%) | 6,622 |
| 28 Nov 2018 | INR | 210.9 | 218.65 | 199 | 210.4 | 210.4 | +0.95 (+0.45%) | 2,852 |
| 27 Nov 2018 | INR | 209.6 | 212.9 | 205.5 | 209.45 | 209.45 | -0.5 (-0.24%) | 2,110 |
| 26 Nov 2018 | INR | 209.25 | 211.5 | 204.35 | 209.95 | 209.95 | +3.5 (+1.70%) | 3,975 |
| 22 Nov 2018 | INR | 204 | 214.3 | 203.2 | 206.45 | 206.45 | +7 (+3.51%) | 11,298 |
| 21 Nov 2018 | INR | 195.6 | 202.9 | 191.9 | 199.45 | 199.45 | +2.65 (+1.35%) | 2,381 |
| 20 Nov 2018 | INR | 203 | 206.7 | 191.25 | 196.8 | 196.8 | -9.75 (-4.72%) | 17,996 |
| 19 Nov 2018 | INR | 206.7 | 212 | 203.5 | 206.55 | 206.55 | -3.1 (-1.48%) | 4,689 |
| 16 Nov 2018 | INR | 211.5 | 215 | 183 | 209.65 | 209.65 | -1.15 (-0.55%) | 4,365 |
| 15 Nov 2018 | INR | 215.65 | 216.55 | 205.05 | 210.8 | 210.8 | 0.0 (0.0%) | 8,532 |
| 14 Nov 2018 | INR | 214.8 | 227.15 | 202.4 | 210.8 | 210.8 | -3.4 (-1.59%) | 20,332 |
| 13 Nov 2018 | INR | 217.95 | 217.95 | 212.65 | 214.2 | 214.2 | -1.25 (-0.58%) | 1,489 |
| 12 Nov 2018 | INR | 216.75 | 220 | 215 | 215.45 | 215.45 | +4.05 (+1.92%) | 2,206 |
| 9 Nov 2018 | INR | 217.35 | 224.95 | 210 | 211.4 | 211.4 | -5.6 (-2.58%) | 4,522 |
| 7 Nov 2018 | INR | 217 | 217 | 217 | 217 | 217 | +3.85 (+1.81%) | 5 |
| 6 Nov 2018 | INR | 216.9 | 219.55 | 211 | 213.15 | 213.15 | -3.05 (-1.41%) | 2,520 |
| 5 Nov 2018 | INR | 220 | 220 | 213.1 | 216.2 | 216.2 | -9 (-4.00%) | 149 |
| 2 Nov 2018 | INR | 226.05 | 229.55 | 221 | 225.2 | 225.2 | -2 (-0.88%) | 1,543 |
| 1 Nov 2018 | INR | 230.55 | 230.55 | 224.8 | 227.2 | 227.2 | +0.45 (+0.20%) | 901 |
