| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 210.9 | 215 | 202 | 204.9 | 204.9 | +9.3 (+4.75%) | 166,166 |
| 12 Dec 2018 | INR | 177.85 | 195.6 | 177.85 | 195.6 | 195.6 | +17.75 (+9.98%) | 45,843 |
| 11 Dec 2018 | INR | 176.8 | 181.05 | 172.6 | 177.85 | 177.85 | +1.05 (+0.59%) | 19,381 |
| 10 Dec 2018 | INR | 178 | 182 | 176 | 176.8 | 176.8 | -8.1 (-4.38%) | 22,469 |
| 7 Dec 2018 | INR | 186.15 | 190 | 183.55 | 184.9 | 184.9 | -0.2 (-0.11%) | 26,266 |
| 6 Dec 2018 | INR | 195.75 | 195.75 | 183.5 | 185.1 | 185.1 | -5.2 (-2.73%) | 20,300 |
| 5 Dec 2018 | INR | 196.9 | 196.9 | 188.5 | 190.3 | 190.3 | -4.05 (-2.08%) | 12,862 |
| 4 Dec 2018 | INR | 193.7 | 197.35 | 192.05 | 194.35 | 194.35 | +0.65 (+0.34%) | 16,746 |
| 3 Dec 2018 | INR | 193.45 | 197.75 | 192.05 | 193.7 | 193.7 | +2.45 (+1.28%) | 23,237 |
| 30 Nov 2018 | INR | 188 | 196 | 187.8 | 191.25 | 191.25 | +3.75 (+2%) | 31,372 |
| 29 Nov 2018 | INR | 194.45 | 194.45 | 185.3 | 187.5 | 187.5 | -2.6 (-1.37%) | 23,256 |
| 28 Nov 2018 | INR | 198 | 198 | 189.05 | 190.1 | 190.1 | -2.65 (-1.37%) | 17,790 |
| 27 Nov 2018 | INR | 194.9 | 199 | 191.2 | 192.75 | 192.75 | +0.1 (+0.05%) | 25,457 |
| 26 Nov 2018 | INR | 199.7 | 201 | 191 | 192.65 | 192.65 | -7 (-3.51%) | 34,093 |
| 22 Nov 2018 | INR | 204 | 204 | 197 | 199.65 | 199.65 | -1.5 (-0.75%) | 21,003 |
| 21 Nov 2018 | INR | 204.95 | 204.95 | 198 | 201.15 | 201.15 | +1.8 (+0.90%) | 14,202 |
| 20 Nov 2018 | INR | 203 | 204.4 | 198.8 | 199.35 | 199.35 | -3.95 (-1.94%) | 27,670 |
| 19 Nov 2018 | INR | 206 | 209 | 203 | 203.3 | 203.3 | -2 (-0.97%) | 18,020 |
| 16 Nov 2018 | INR | 208.5 | 210 | 203 | 205.3 | 205.3 | -0.6 (-0.29%) | 17,613 |
| 15 Nov 2018 | INR | 208.4 | 210.75 | 204.6 | 205.9 | 205.9 | -2.5 (-1.20%) | 21,193 |
| 14 Nov 2018 | INR | 207.5 | 213.8 | 207.5 | 208.4 | 208.4 | -1.75 (-0.83%) | 28,811 |
| 13 Nov 2018 | INR | 207.9 | 220.1 | 205.25 | 210.15 | 210.15 | +0.5 (+0.24%) | 56,665 |
| 12 Nov 2018 | INR | 218.95 | 218.95 | 208 | 209.65 | 209.65 | -6.2 (-2.87%) | 31,980 |
| 9 Nov 2018 | INR | 209 | 220.05 | 204 | 215.85 | 215.85 | +6.25 (+2.98%) | 75,834 |
| 7 Nov 2018 | INR | 208 | 213 | 204 | 209.6 | 209.6 | -2.1 (-0.99%) | 41,386 |
| 6 Nov 2018 | INR | 211.7 | 221.7 | 211.7 | 211.7 | 211.7 | -11.1 (-4.98%) | 164,836 |
| 5 Nov 2018 | INR | 222.8 | 222.8 | 222.8 | 222.8 | 222.8 | -11.7 (-4.99%) | 11,194 |
| 2 Nov 2018 | INR | 242.95 | 243.5 | 230.05 | 234.5 | 234.5 | -3.15 (-1.33%) | 49,491 |
| 1 Nov 2018 | INR | 244.9 | 248.95 | 235.3 | 237.65 | 237.65 | -4.6 (-1.90%) | 79,246 |
| 31 Oct 2018 | INR | 242.25 | 242.25 | 235 | 242.25 | 242.25 | +11.5 (+4.98%) | 179,722 |
