| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 180.75 | 184.5 | 177.45 | 180.8 | 180.8 | +0.65 (+0.36%) | 728 |
| 13 Dec 2018 | INR | 181.9 | 187 | 180.15 | 180.15 | 180.15 | +3.55 (+2.01%) | 2,096 |
| 12 Dec 2018 | INR | 173 | 177.65 | 173 | 176.6 | 176.6 | +6.35 (+3.73%) | 714 |
| 11 Dec 2018 | INR | 166.05 | 173.1 | 166.05 | 170.25 | 170.25 | -1 (-0.58%) | 1,332 |
| 10 Dec 2018 | INR | 171 | 172 | 167.15 | 171.25 | 171.25 | -2.5 (-1.44%) | 1,465 |
| 7 Dec 2018 | INR | 173.85 | 173.85 | 171.2 | 173.75 | 173.75 | -0.35 (-0.20%) | 1,566 |
| 6 Dec 2018 | INR | 174.65 | 178 | 173.6 | 174.1 | 174.1 | -4.25 (-2.38%) | 937 |
| 5 Dec 2018 | INR | 175.7 | 179.9 | 174.4 | 178.35 | 178.35 | +2.4 (+1.36%) | 471 |
| 4 Dec 2018 | INR | 178.2 | 178.4 | 175 | 175.95 | 175.95 | -1.45 (-0.82%) | 1,930 |
| 3 Dec 2018 | INR | 177.2 | 179 | 176 | 177.4 | 177.4 | +1.9 (+1.08%) | 1,251 |
| 30 Nov 2018 | INR | 175.85 | 178.3 | 175 | 175.5 | 175.5 | -0.4 (-0.23%) | 694 |
| 29 Nov 2018 | INR | 178.9 | 179.15 | 174.25 | 175.9 | 175.9 | -2.85 (-1.59%) | 13,568 |
| 28 Nov 2018 | INR | 178.3 | 180 | 178 | 178.75 | 178.75 | +0.8 (+0.45%) | 466 |
| 27 Nov 2018 | INR | 179.4 | 182.4 | 176.95 | 177.95 | 177.95 | -2.05 (-1.14%) | 581 |
| 26 Nov 2018 | INR | 178.65 | 181.2 | 177.95 | 180 | 180 | -1.25 (-0.69%) | 1,465 |
| 22 Nov 2018 | INR | 179.3 | 183.9 | 179.3 | 181.25 | 181.25 | +1.3 (+0.72%) | 1,276 |
| 21 Nov 2018 | INR | 179.65 | 180.5 | 175 | 179.95 | 179.95 | -1.65 (-0.91%) | 1,675 |
| 20 Nov 2018 | INR | 181.45 | 182.05 | 178.95 | 181.6 | 181.6 | +2.7 (+1.51%) | 963 |
| 19 Nov 2018 | INR | 180.55 | 181.75 | 173.85 | 178.9 | 178.9 | -3 (-1.65%) | 30,128 |
| 16 Nov 2018 | INR | 181.7 | 183 | 181.3 | 181.9 | 181.9 | +1.1 (+0.61%) | 869 |
| 15 Nov 2018 | INR | 179.6 | 182.25 | 179.6 | 180.8 | 180.8 | -0.95 (-0.52%) | 808 |
| 14 Nov 2018 | INR | 184.25 | 184.5 | 181 | 181.75 | 181.75 | -0.25 (-0.14%) | 2,183 |
| 13 Nov 2018 | INR | 184.55 | 184.55 | 179 | 182 | 182 | -3 (-1.62%) | 5,263 |
| 12 Nov 2018 | INR | 190.4 | 190.4 | 184.05 | 185 | 185 | -1.1 (-0.59%) | 1,820 |
| 9 Nov 2018 | INR | 184.1 | 187.2 | 183.6 | 186.1 | 186.1 | -1.6 (-0.85%) | 789 |
| 7 Nov 2018 | INR | 185 | 189.75 | 185 | 187.7 | 187.7 | +5.3 (+2.91%) | 365 |
| 6 Nov 2018 | INR | 185.75 | 186 | 181.3 | 182.4 | 182.4 | -2.1 (-1.14%) | 1,912 |
| 5 Nov 2018 | INR | 185.65 | 187 | 182.5 | 184.5 | 184.5 | -4.15 (-2.20%) | 6,682 |
| 2 Nov 2018 | INR | 184.25 | 198 | 183.25 | 188.65 | 188.65 | +6.05 (+3.31%) | 16,680 |
| 1 Nov 2018 | INR | 180.8 | 185.55 | 180.25 | 182.6 | 182.6 | +2.65 (+1.47%) | 1,831 |
