| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 162 | 164 | 160 | 162.7 | 162.7 | -1.1 (-0.67%) | 2,865 |
| 13 Dec 2018 | INR | 158.6 | 168 | 158.6 | 163.8 | 163.8 | +5.9 (+3.74%) | 10,703 |
| 12 Dec 2018 | INR | 152 | 158.45 | 152 | 157.9 | 157.9 | +9.2 (+6.19%) | 5,003 |
| 11 Dec 2018 | INR | 153.15 | 156.95 | 146 | 148.7 | 148.7 | -9.15 (-5.80%) | 33,135 |
| 10 Dec 2018 | INR | 157.9 | 159 | 157.5 | 157.85 | 157.85 | -5.05 (-3.10%) | 1,167 |
| 7 Dec 2018 | INR | 164.15 | 166 | 155.6 | 162.9 | 162.9 | +0.4 (+0.25%) | 2,367 |
| 6 Dec 2018 | INR | 165.35 | 166.05 | 161.85 | 162.5 | 162.5 | -3.2 (-1.93%) | 1,697 |
| 5 Dec 2018 | INR | 169 | 173.3 | 153.7 | 165.7 | 165.7 | -5.45 (-3.18%) | 254,734 |
| 4 Dec 2018 | INR | 170.05 | 173.1 | 170 | 171.15 | 171.15 | -0.9 (-0.52%) | 267 |
| 3 Dec 2018 | INR | 170.95 | 175 | 170 | 172.05 | 172.05 | -1.2 (-0.69%) | 2,484 |
| 30 Nov 2018 | INR | 172.1 | 174 | 170.65 | 173.25 | 173.25 | +0.1 (+0.06%) | 1,551 |
| 29 Nov 2018 | INR | 171.7 | 175.8 | 171.7 | 173.15 | 173.15 | -1.15 (-0.66%) | 1,604 |
| 28 Nov 2018 | INR | 174.85 | 176.6 | 174 | 174.3 | 174.3 | -4.55 (-2.54%) | 5,276 |
| 27 Nov 2018 | INR | 179 | 180 | 177.4 | 178.85 | 178.85 | +0.35 (+0.20%) | 21 |
| 26 Nov 2018 | INR | 180 | 182.4 | 175.1 | 178.5 | 178.5 | +0.15 (+0.08%) | 7,999 |
| 22 Nov 2018 | INR | 177.1 | 182 | 177.1 | 178.35 | 178.35 | +3.15 (+1.80%) | 1,000 |
| 21 Nov 2018 | INR | 179.15 | 180 | 174.35 | 175.2 | 175.2 | -2.55 (-1.43%) | 1,415 |
| 20 Nov 2018 | INR | 181.4 | 182 | 176 | 177.75 | 177.75 | -3.25 (-1.80%) | 1,894 |
| 19 Nov 2018 | INR | 180.35 | 183.3 | 180 | 181 | 181 | +0.8 (+0.44%) | 1,588 |
| 16 Nov 2018 | INR | 180.45 | 182.4 | 180 | 180.2 | 180.2 | -2.1 (-1.15%) | 962 |
| 15 Nov 2018 | INR | 181 | 184 | 180 | 182.3 | 182.3 | -1.05 (-0.57%) | 1,576 |
| 14 Nov 2018 | INR | 188.2 | 188.2 | 158 | 183.35 | 183.35 | -3.3 (-1.77%) | 20,892 |
| 13 Nov 2018 | INR | 186.7 | 187.7 | 183.25 | 186.65 | 186.65 | +0.7 (+0.38%) | 1,882 |
| 12 Nov 2018 | INR | 186.75 | 190.15 | 185 | 185.95 | 185.95 | -0.55 (-0.29%) | 1,589 |
| 9 Nov 2018 | INR | 190 | 192.15 | 184.1 | 186.5 | 186.5 | -2 (-1.06%) | 2,526 |
| 7 Nov 2018 | INR | 183 | 190.4 | 183 | 188.5 | 188.5 | +5.75 (+3.15%) | 1,284 |
| 6 Nov 2018 | INR | 203.95 | 203.95 | 177 | 182.75 | 182.75 | -9.9 (-5.14%) | 34,858 |
| 5 Nov 2018 | INR | 209.1 | 212 | 186 | 192.65 | 192.65 | -17.15 (-8.17%) | 7,360 |
| 2 Nov 2018 | INR | 203.8 | 214.1 | 203.8 | 209.8 | 209.8 | +4.4 (+2.14%) | 2,597 |
| 1 Nov 2018 | INR | 207.75 | 208 | 202.5 | 205.4 | 205.4 | +6.4 (+3.22%) | 2,736 |
