| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 162.25 | 166 | 161.05 | 162.6 | 162.6 | -0.05 (-0.03%) | 46,396 |
| 13 Dec 2018 | INR | 166 | 168.9 | 161.6 | 162.65 | 162.65 | -5.05 (-3.01%) | 106,098 |
| 12 Dec 2018 | INR | 157 | 172 | 154.1 | 167.7 | 167.7 | +10.6 (+6.75%) | 215,441 |
| 11 Dec 2018 | INR | 145.2 | 158.4 | 143.25 | 157.1 | 157.1 | +10.65 (+7.27%) | 81,388 |
| 10 Dec 2018 | INR | 144.65 | 150 | 141.2 | 146.45 | 146.45 | -0.9 (-0.61%) | 52,055 |
| 7 Dec 2018 | INR | 154.8 | 154.8 | 145.5 | 147.35 | 147.35 | -4.6 (-3.03%) | 47,220 |
| 6 Dec 2018 | INR | 152.2 | 154.8 | 151.3 | 151.95 | 151.95 | +0.85 (+0.56%) | 63,563 |
| 5 Dec 2018 | INR | 157.5 | 157.5 | 150.45 | 151.1 | 151.1 | -7.5 (-4.73%) | 41,919 |
| 4 Dec 2018 | INR | 159 | 164.65 | 157.5 | 158.6 | 158.6 | +5.45 (+3.56%) | 94,215 |
| 3 Dec 2018 | INR | 153.2 | 157 | 152 | 153.15 | 153.15 | +1.9 (+1.26%) | 42,237 |
| 30 Nov 2018 | INR | 147.7 | 154.4 | 146.05 | 151.25 | 151.25 | +3 (+2.02%) | 115,719 |
| 29 Nov 2018 | INR | 146 | 150.2 | 143.9 | 148.25 | 148.25 | +3.3 (+2.28%) | 73,721 |
| 28 Nov 2018 | INR | 155.9 | 156.5 | 143.45 | 144.95 | 144.95 | -10.95 (-7.02%) | 58,897 |
| 27 Nov 2018 | INR | 152 | 157.9 | 149.5 | 155.9 | 155.9 | +4.5 (+2.97%) | 62,984 |
| 26 Nov 2018 | INR | 161.45 | 162.55 | 150.2 | 151.4 | 151.4 | -9.1 (-5.67%) | 100,768 |
| 22 Nov 2018 | INR | 161 | 165.5 | 159.3 | 160.5 | 160.5 | -0.6 (-0.37%) | 37,354 |
| 21 Nov 2018 | INR | 164.35 | 164.9 | 160.15 | 161.1 | 161.1 | -3 (-1.83%) | 32,658 |
| 20 Nov 2018 | INR | 166.8 | 169.8 | 161.05 | 164.1 | 164.1 | -1.5 (-0.91%) | 45,213 |
| 19 Nov 2018 | INR | 165 | 168.4 | 161.45 | 165.6 | 165.6 | +1.55 (+0.94%) | 40,788 |
| 16 Nov 2018 | INR | 169.4 | 169.85 | 163.5 | 164.05 | 164.05 | -4.6 (-2.73%) | 30,034 |
| 15 Nov 2018 | INR | 168.8 | 171.6 | 167.85 | 168.65 | 168.65 | -1.1 (-0.65%) | 48,436 |
| 14 Nov 2018 | INR | 170 | 177 | 164.5 | 169.75 | 169.75 | -0.45 (-0.26%) | 148,045 |
| 13 Nov 2018 | INR | 181.15 | 181.15 | 169 | 170.2 | 170.2 | -8.7 (-4.86%) | 253,772 |
| 12 Nov 2018 | INR | 166 | 178.9 | 164.65 | 178.9 | 178.9 | +16.25 (+9.99%) | 342,278 |
| 9 Nov 2018 | INR | 161.1 | 164.1 | 159 | 162.65 | 162.65 | +7.6 (+4.90%) | 122,717 |
| 7 Nov 2018 | INR | 155.6 | 156.2 | 154.65 | 155.05 | 155.05 | +1.2 (+0.78%) | 26,359 |
| 6 Nov 2018 | INR | 153.95 | 156.4 | 152 | 153.85 | 153.85 | +0.85 (+0.56%) | 74,231 |
| 5 Nov 2018 | INR | 156 | 157.85 | 151.85 | 153 | 153 | -2.8 (-1.80%) | 57,880 |
| 2 Nov 2018 | INR | 156.65 | 160 | 154.95 | 155.8 | 155.8 | +0.75 (+0.48%) | 139,771 |
| 1 Nov 2018 | INR | 158.2 | 161.25 | 149.75 | 155.05 | 155.05 | -2.95 (-1.87%) | 197,479 |
