| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 148.05 | 152.4 | 146.8 | 149.7 | 149.7 | +1.3 (+0.88%) | 55,416 |
| 13 Dec 2018 | INR | 152.8 | 153 | 146 | 148.4 | 148.4 | -2.55 (-1.69%) | 359,316 |
| 12 Dec 2018 | INR | 146 | 152 | 145.35 | 150.95 | 150.95 | +6.45 (+4.46%) | 89,844 |
| 11 Dec 2018 | INR | 139 | 145.7 | 138 | 144.5 | 144.5 | +4.5 (+3.21%) | 68,900 |
| 10 Dec 2018 | INR | 141.25 | 144.8 | 139 | 140 | 140 | -3.75 (-2.61%) | 49,104 |
| 7 Dec 2018 | INR | 147.95 | 147.95 | 142.9 | 143.75 | 143.75 | -2.95 (-2.01%) | 31,346 |
| 6 Dec 2018 | INR | 146.2 | 147.65 | 143 | 146.7 | 146.7 | -0.1 (-0.07%) | 40,031 |
| 5 Dec 2018 | INR | 144.4 | 148.2 | 141 | 146.8 | 146.8 | +3.25 (+2.26%) | 42,214 |
| 4 Dec 2018 | INR | 142.45 | 143.95 | 140.1 | 143.55 | 143.55 | +2 (+1.41%) | 33,700 |
| 3 Dec 2018 | INR | 144.95 | 145 | 141 | 141.55 | 141.55 | -2.4 (-1.67%) | 91,840 |
| 30 Nov 2018 | INR | 142.8 | 144.85 | 141 | 143.95 | 143.95 | +3.2 (+2.27%) | 81,841 |
| 29 Nov 2018 | INR | 138 | 141.25 | 138 | 140.75 | 140.75 | +3.1 (+2.25%) | 48,941 |
| 28 Nov 2018 | INR | 138.45 | 139.65 | 137.1 | 137.65 | 137.65 | -0.1 (-0.07%) | 42,461 |
| 27 Nov 2018 | INR | 141.1 | 142.25 | 134.8 | 137.75 | 137.75 | -0.05 (-0.04%) | 149,453 |
| 26 Nov 2018 | INR | 141 | 141 | 134.75 | 137.8 | 137.8 | -0.7 (-0.51%) | 63,317 |
| 22 Nov 2018 | INR | 137 | 147 | 136 | 138.5 | 138.5 | +4 (+2.97%) | 331,404 |
| 21 Nov 2018 | INR | 135.05 | 135.05 | 133.9 | 134.5 | 134.5 | +0.2 (+0.15%) | 17,600 |
| 20 Nov 2018 | INR | 133.75 | 134.8 | 133.55 | 134.3 | 134.3 | -0.45 (-0.33%) | 17,826 |
| 19 Nov 2018 | INR | 137 | 138.65 | 132.55 | 134.75 | 134.75 | -0.9 (-0.66%) | 40,560 |
| 16 Nov 2018 | INR | 131.25 | 136.5 | 131.2 | 135.65 | 135.65 | +3.7 (+2.80%) | 66,142 |
| 15 Nov 2018 | INR | 130.85 | 132.55 | 130 | 131.95 | 131.95 | +1.2 (+0.92%) | 19,040 |
| 14 Nov 2018 | INR | 131.6 | 131.95 | 130 | 130.75 | 130.75 | +0.4 (+0.31%) | 19,343 |
| 13 Nov 2018 | INR | 131 | 132 | 129.95 | 130.35 | 130.35 | -0.3 (-0.23%) | 229,603 |
| 12 Nov 2018 | INR | 132 | 132 | 130 | 130.65 | 130.65 | -1.2 (-0.91%) | 111,821 |
| 9 Nov 2018 | INR | 131.25 | 134 | 131.05 | 131.85 | 131.85 | +0.25 (+0.19%) | 20,370 |
| 7 Nov 2018 | INR | 131.5 | 132.5 | 130.65 | 131.6 | 131.6 | +0.95 (+0.73%) | 5,612 |
| 6 Nov 2018 | INR | 131.4 | 132.5 | 130 | 130.65 | 130.65 | -0.85 (-0.65%) | 9,651 |
| 5 Nov 2018 | INR | 131.15 | 133.75 | 130.6 | 131.5 | 131.5 | +0.35 (+0.27%) | 27,255 |
| 2 Nov 2018 | INR | 131.6 | 135 | 130.5 | 131.15 | 131.15 | +0.55 (+0.42%) | 26,304 |
| 1 Nov 2018 | INR | 129.2 | 131.5 | 128 | 130.6 | 130.6 | +1.95 (+1.52%) | 64,521 |
