| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 105.15 | 105.15 | 100.1 | 100.7 | 100.7 | -3.75 (-3.59%) | 10,710 |
| 13 Dec 2018 | INR | 103.7 | 106.5 | 100.1 | 104.45 | 104.45 | +4 (+3.98%) | 33,686 |
| 12 Dec 2018 | INR | 98.6 | 102 | 98.6 | 100.45 | 100.45 | +3.75 (+3.88%) | 10,352 |
| 11 Dec 2018 | INR | 95.1 | 97.6 | 93.1 | 96.7 | 96.7 | +0.9 (+0.94%) | 10,050 |
| 10 Dec 2018 | INR | 98 | 98 | 95.1 | 95.8 | 95.8 | -3 (-3.04%) | 6,123 |
| 7 Dec 2018 | INR | 99.8 | 100.4 | 98 | 98.8 | 98.8 | +0.7 (+0.71%) | 3,360 |
| 6 Dec 2018 | INR | 101.3 | 102.75 | 96.1 | 98.1 | 98.1 | -3.25 (-3.21%) | 7,981 |
| 5 Dec 2018 | INR | 105 | 105 | 101 | 101.35 | 101.35 | -3.45 (-3.29%) | 4,880 |
| 4 Dec 2018 | INR | 103 | 104.9 | 102.65 | 104.8 | 104.8 | +1.75 (+1.70%) | 6,956 |
| 3 Dec 2018 | INR | 102.2 | 105 | 102.2 | 103.05 | 103.05 | -0.05 (-0.05%) | 4,988 |
| 30 Nov 2018 | INR | 103.75 | 103.95 | 101 | 103.1 | 103.1 | +1 (+0.98%) | 5,961 |
| 29 Nov 2018 | INR | 103.1 | 103.9 | 102 | 102.1 | 102.1 | -1 (-0.97%) | 8,058 |
| 28 Nov 2018 | INR | 103.65 | 104.7 | 102.6 | 103.1 | 103.1 | -0.7 (-0.67%) | 5,083 |
| 27 Nov 2018 | INR | 104 | 105.4 | 102.4 | 103.8 | 103.8 | +0.25 (+0.24%) | 13,047 |
| 26 Nov 2018 | INR | 104.7 | 105 | 101.7 | 103.55 | 103.55 | +0.55 (+0.53%) | 4,577 |
| 22 Nov 2018 | INR | 104.2 | 107.2 | 103 | 103 | 103 | -1 (-0.96%) | 7,831 |
| 21 Nov 2018 | INR | 105.05 | 105.95 | 102.4 | 104 | 104 | -1.15 (-1.09%) | 4,465 |
| 20 Nov 2018 | INR | 105 | 106.55 | 104.15 | 105.15 | 105.15 | -0.7 (-0.66%) | 6,402 |
| 19 Nov 2018 | INR | 106.1 | 108 | 104.5 | 105.85 | 105.85 | -0.9 (-0.84%) | 11,338 |
| 16 Nov 2018 | INR | 107.5 | 108.5 | 106 | 106.75 | 106.75 | -0.95 (-0.88%) | 7,287 |
| 15 Nov 2018 | INR | 107.15 | 109 | 106 | 107.7 | 107.7 | +0.6 (+0.56%) | 12,104 |
| 14 Nov 2018 | INR | 108.5 | 109 | 105.5 | 107.1 | 107.1 | +0.85 (+0.80%) | 20,117 |
| 13 Nov 2018 | INR | 114.8 | 114.8 | 105.5 | 106.25 | 106.25 | -13.2 (-11.05%) | 94,124 |
| 12 Nov 2018 | INR | 121 | 121 | 115.55 | 119.45 | 119.45 | -0.75 (-0.62%) | 49,954 |
| 9 Nov 2018 | INR | 121.2 | 124 | 119 | 120.2 | 120.2 | -1.55 (-1.27%) | 21,024 |
| 7 Nov 2018 | INR | 120 | 124 | 116.3 | 121.75 | 121.75 | +3.8 (+3.22%) | 39,662 |
| 6 Nov 2018 | INR | 114.6 | 119 | 114.6 | 117.95 | 117.95 | +3.1 (+2.70%) | 15,841 |
| 5 Nov 2018 | INR | 114.15 | 115 | 111.5 | 114.85 | 114.85 | +2.75 (+2.45%) | 9,862 |
| 2 Nov 2018 | INR | 111.5 | 116.45 | 110.05 | 112.1 | 112.1 | -1.55 (-1.36%) | 10,595 |
| 1 Nov 2018 | INR | 110.5 | 115 | 109.15 | 113.65 | 113.65 | +3.9 (+3.55%) | 15,291 |
