| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 112 | 113.2 | 109.75 | 111.45 | 111.45 | -1.85 (-1.63%) | 1,887 |
| 13 Dec 2018 | INR | 111 | 114.25 | 110.2 | 113.3 | 113.3 | +4.65 (+4.28%) | 3,822 |
| 12 Dec 2018 | INR | 108 | 109.25 | 108 | 108.65 | 108.65 | +2.65 (+2.50%) | 851 |
| 11 Dec 2018 | INR | 102 | 107 | 102 | 106 | 106 | +2.5 (+2.42%) | 1,944 |
| 10 Dec 2018 | INR | 103.2 | 104 | 103 | 103.5 | 103.5 | -2.9 (-2.73%) | 531 |
| 7 Dec 2018 | INR | 107.75 | 107.9 | 106 | 106.4 | 106.4 | 0.0 (0.0%) | 2,880 |
| 6 Dec 2018 | INR | 107.3 | 107.3 | 106 | 106.4 | 106.4 | -2.15 (-1.98%) | 1,511 |
| 5 Dec 2018 | INR | 111.9 | 112.15 | 107.75 | 108.55 | 108.55 | -5.3 (-4.66%) | 6,981 |
| 4 Dec 2018 | INR | 112.25 | 117 | 108 | 113.85 | 113.85 | +6.45 (+6.01%) | 18,258 |
| 3 Dec 2018 | INR | 110.35 | 112 | 104.9 | 107.4 | 107.4 | -1.95 (-1.78%) | 9,836 |
| 30 Nov 2018 | INR | 110.4 | 112.9 | 109 | 109.35 | 109.35 | -0.35 (-0.32%) | 631 |
| 29 Nov 2018 | INR | 110.7 | 111.1 | 107.15 | 109.7 | 109.7 | -2.5 (-2.23%) | 3,111 |
| 28 Nov 2018 | INR | 112.85 | 113.65 | 111.4 | 112.2 | 112.2 | -0.15 (-0.13%) | 459 |
| 27 Nov 2018 | INR | 112.6 | 114.1 | 111.7 | 112.35 | 112.35 | -0.35 (-0.31%) | 999 |
| 26 Nov 2018 | INR | 117.25 | 117.25 | 112.65 | 112.7 | 112.7 | -2.3 (-2.00%) | 324 |
| 22 Nov 2018 | INR | 113.8 | 118.6 | 113.8 | 115 | 115 | +3.5 (+3.14%) | 9,060 |
| 21 Nov 2018 | INR | 109.05 | 112.5 | 109.05 | 111.5 | 111.5 | +1.4 (+1.27%) | 522 |
| 20 Nov 2018 | INR | 111 | 112.25 | 109.4 | 110.1 | 110.1 | -1.4 (-1.26%) | 7,039 |
| 19 Nov 2018 | INR | 113.5 | 113.5 | 111 | 111.5 | 111.5 | -0.6 (-0.54%) | 1,776 |
| 16 Nov 2018 | INR | 115.9 | 115.9 | 112 | 112.1 | 112.1 | -2.55 (-2.22%) | 1,154 |
| 15 Nov 2018 | INR | 114.5 | 115.05 | 114.35 | 114.65 | 114.65 | -1.45 (-1.25%) | 858 |
| 14 Nov 2018 | INR | 117.1 | 117.6 | 114.9 | 116.1 | 116.1 | +3.55 (+3.15%) | 1,925 |
| 13 Nov 2018 | INR | 111.7 | 114.2 | 109.1 | 112.55 | 112.55 | +0.75 (+0.67%) | 1,307 |
| 12 Nov 2018 | INR | 113.75 | 113.75 | 110 | 111.8 | 111.8 | -2.25 (-1.97%) | 2,688 |
| 9 Nov 2018 | INR | 114 | 115.15 | 113 | 114.05 | 114.05 | -0.5 (-0.44%) | 3,382 |
| 7 Nov 2018 | INR | 115.5 | 116.15 | 111.05 | 114.55 | 114.55 | +1.2 (+1.06%) | 1,823 |
| 6 Nov 2018 | INR | 116 | 116.8 | 113.3 | 113.35 | 113.35 | -2.4 (-2.07%) | 1,889 |
| 5 Nov 2018 | INR | 117 | 119.4 | 115.3 | 115.75 | 115.75 | -2.95 (-2.49%) | 1,488 |
| 2 Nov 2018 | INR | 112.7 | 125.05 | 112.7 | 118.7 | 118.7 | +9.5 (+8.70%) | 29,679 |
| 1 Nov 2018 | INR | 110.35 | 112.2 | 108.1 | 109.2 | 109.2 | +1.65 (+1.53%) | 3,842 |
