| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 174 | 177.5 | 174 | 175.25 | 35.05 | +5 (+2.94%) | 6,527 |
| 13 Dec 2018 | INR | 169.7 | 174.9 | 166 | 170.25 | 34.05 | +5.5 (+3.34%) | 3,746 |
| 12 Dec 2018 | INR | 169.7 | 169.7 | 164 | 164.75 | 32.95 | -4.4 (-2.60%) | 145 |
| 11 Dec 2018 | INR | 156 | 169.8 | 156 | 169.15 | 33.83 | +5.65 (+3.46%) | 1,466 |
| 10 Dec 2018 | INR | 169.8 | 169.8 | 163.5 | 163.5 | 32.7 | 0.0 (0.0%) | 773 |
| 7 Dec 2018 | INR | 164 | 164.8 | 162.9 | 163.5 | 32.7 | -0.55 (-0.34%) | 775 |
| 6 Dec 2018 | INR | 165.05 | 165.05 | 160.5 | 164.05 | 32.81 | -0.1 (-0.06%) | 904 |
| 5 Dec 2018 | INR | 165.05 | 165.05 | 164.1 | 164.15 | 32.83 | -3.95 (-2.35%) | 281 |
| 4 Dec 2018 | INR | 168.75 | 172 | 168.1 | 168.1 | 33.62 | -5.7 (-3.28%) | 4,833 |
| 3 Dec 2018 | INR | 174.5 | 175 | 168.05 | 173.8 | 34.76 | +3.8 (+2.24%) | 1,250 |
| 30 Nov 2018 | INR | 170 | 172 | 166.8 | 170 | 34 | 0.0 (0.0%) | 688 |
| 29 Nov 2018 | INR | 166.1 | 170 | 165.05 | 170 | 34 | +2.9 (+1.74%) | 1,358 |
| 28 Nov 2018 | INR | 170 | 170 | 164 | 167.1 | 33.42 | -0.55 (-0.33%) | 2,374 |
| 27 Nov 2018 | INR | 173 | 178.7 | 166 | 167.65 | 33.53 | -5.35 (-3.09%) | 1,426 |
| 26 Nov 2018 | INR | 170 | 173 | 166 | 173 | 34.6 | -1 (-0.57%) | 1,311 |
| 22 Nov 2018 | INR | 170.5 | 175 | 170.5 | 174 | 34.8 | -0.9 (-0.51%) | 501 |
| 21 Nov 2018 | INR | 179.9 | 179.9 | 167.3 | 174.9 | 34.98 | 0.0 (0.0%) | 2,147 |
| 20 Nov 2018 | INR | 174 | 175 | 174 | 174.9 | 34.98 | +1.75 (+1.01%) | 1,754 |
| 19 Nov 2018 | INR | 174 | 178 | 166.7 | 173.15 | 34.63 | +0.9 (+0.52%) | 416 |
| 16 Nov 2018 | INR | 179.75 | 180 | 171.05 | 172.25 | 34.45 | +2.25 (+1.32%) | 2,799 |
| 15 Nov 2018 | INR | 170.3 | 172 | 169.95 | 170 | 34 | -0.3 (-0.18%) | 4,876 |
| 14 Nov 2018 | INR | 173.95 | 179.75 | 170.2 | 170.3 | 34.06 | -3.7 (-2.13%) | 562 |
| 13 Nov 2018 | INR | 160 | 174 | 160 | 174 | 34.8 | -0.7 (-0.40%) | 1,938 |
| 12 Nov 2018 | INR | 168.05 | 174.7 | 168.05 | 174.7 | 34.94 | +1.7 (+0.98%) | 7 |
| 9 Nov 2018 | INR | 169 | 173 | 169 | 173 | 34.6 | -5.2 (-2.92%) | 84 |
| 7 Nov 2018 | INR | 179.95 | 181 | 173.35 | 178.2 | 35.64 | +1.5 (+0.85%) | 1,585 |
| 6 Nov 2018 | INR | 184 | 184 | 168.25 | 176.7 | 35.34 | +1.8 (+1.03%) | 418 |
| 5 Nov 2018 | INR | 170 | 175.7 | 166.3 | 174.9 | 34.98 | +10.85 (+6.61%) | 8,451 |
| 2 Nov 2018 | INR | 170 | 170 | 162.05 | 164.05 | 32.81 | -5.75 (-3.39%) | 116 |
| 1 Nov 2018 | INR | 173 | 173 | 163.35 | 169.8 | 33.96 | +0.85 (+0.50%) | 818 |
