| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 170.15 | 171.15 | 166.6 | 167.65 | 167.65 | -3.45 (-2.02%) | 28,476 |
| 13 Dec 2018 | INR | 170.85 | 172.7 | 169.05 | 171.1 | 171.1 | +2.15 (+1.27%) | 26,358 |
| 12 Dec 2018 | INR | 165 | 172.4 | 165 | 168.95 | 168.95 | +1.95 (+1.17%) | 41,814 |
| 11 Dec 2018 | INR | 163.05 | 168 | 162.2 | 167 | 167 | +3.05 (+1.86%) | 15,808 |
| 10 Dec 2018 | INR | 164.95 | 167.75 | 160.35 | 163.95 | 163.95 | -4.35 (-2.58%) | 44,218 |
| 7 Dec 2018 | INR | 169 | 169.95 | 167.2 | 168.3 | 168.3 | -1.1 (-0.65%) | 19,884 |
| 6 Dec 2018 | INR | 167 | 170.5 | 166.3 | 169.4 | 169.4 | -1.9 (-1.11%) | 19,623 |
| 5 Dec 2018 | INR | 176.9 | 176.9 | 170.05 | 171.3 | 171.3 | -3.3 (-1.89%) | 38,622 |
| 4 Dec 2018 | INR | 169 | 175.95 | 168.25 | 174.6 | 174.6 | +5.9 (+3.50%) | 41,295 |
| 3 Dec 2018 | INR | 172 | 172 | 167.05 | 168.7 | 168.7 | -1.1 (-0.65%) | 38,343 |
| 30 Nov 2018 | INR | 173.05 | 178 | 168.7 | 169.8 | 169.8 | -3 (-1.74%) | 48,543 |
| 29 Nov 2018 | INR | 175.15 | 180 | 172 | 172.8 | 172.8 | -1.7 (-0.97%) | 22,296 |
| 28 Nov 2018 | INR | 183.95 | 183.95 | 173.3 | 174.5 | 174.5 | -5.1 (-2.84%) | 21,511 |
| 27 Nov 2018 | INR | 180.5 | 182.75 | 177.55 | 179.6 | 179.6 | -0.45 (-0.25%) | 19,841 |
| 26 Nov 2018 | INR | 182.5 | 185 | 179.05 | 180.05 | 180.05 | -2.85 (-1.56%) | 23,245 |
| 22 Nov 2018 | INR | 186 | 188 | 181.5 | 182.9 | 182.9 | -2.1 (-1.14%) | 27,029 |
| 21 Nov 2018 | INR | 185.05 | 188.95 | 183.85 | 185 | 185 | +0.15 (+0.08%) | 20,521 |
| 20 Nov 2018 | INR | 187 | 189.65 | 183 | 184.85 | 184.85 | -2.9 (-1.54%) | 13,138 |
| 19 Nov 2018 | INR | 192.55 | 194.5 | 184.05 | 187.75 | 187.75 | -5.3 (-2.75%) | 45,875 |
| 16 Nov 2018 | INR | 193.2 | 200 | 191 | 193.05 | 193.05 | +1.75 (+0.91%) | 57,351 |
| 15 Nov 2018 | INR | 193 | 194.45 | 190.3 | 191.3 | 191.3 | -3.1 (-1.59%) | 27,292 |
| 14 Nov 2018 | INR | 197.5 | 197.5 | 192.55 | 194.4 | 194.4 | -1.15 (-0.59%) | 24,336 |
| 13 Nov 2018 | INR | 201 | 202.6 | 192.35 | 195.55 | 195.55 | -8.4 (-4.12%) | 40,875 |
| 12 Nov 2018 | INR | 203.55 | 205.75 | 201 | 203.95 | 203.95 | +2.25 (+1.12%) | 163,050 |
| 9 Nov 2018 | INR | 200 | 204.85 | 196.15 | 201.7 | 201.7 | -0.35 (-0.17%) | 51,550 |
| 7 Nov 2018 | INR | 198.95 | 204.45 | 196.2 | 202.05 | 202.05 | +6.55 (+3.35%) | 13,717 |
| 6 Nov 2018 | INR | 196.3 | 208 | 192 | 195.5 | 195.5 | -5.7 (-2.83%) | 62,617 |
| 5 Nov 2018 | INR | 203.25 | 208.15 | 194.3 | 201.2 | 201.2 | -3.9 (-1.90%) | 44,622 |
| 2 Nov 2018 | INR | 192.5 | 207.95 | 192 | 205.1 | 205.1 | +12.35 (+6.41%) | 73,932 |
| 1 Nov 2018 | INR | 195.5 | 195.5 | 190.1 | 192.75 | 192.75 | -0.9 (-0.46%) | 30,993 |
