| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 189 | 192.1 | 187.1 | 189 | 37.8 | -0.7 (-0.37%) | 712 |
| 13 Dec 2018 | INR | 197 | 197.4 | 188.9 | 189.7 | 37.94 | -3.15 (-1.63%) | 1,774 |
| 12 Dec 2018 | INR | 187 | 195 | 187 | 192.85 | 38.57 | +5.4 (+2.88%) | 2,214 |
| 11 Dec 2018 | INR | 187.75 | 188 | 181.5 | 187.45 | 37.49 | +4.4 (+2.40%) | 569 |
| 10 Dec 2018 | INR | 186 | 189.6 | 179.95 | 183.05 | 36.61 | -2.35 (-1.27%) | 10,370 |
| 7 Dec 2018 | INR | 185.05 | 191.55 | 185 | 185.4 | 37.08 | -1 (-0.54%) | 1,953 |
| 6 Dec 2018 | INR | 186.8 | 188.7 | 185 | 186.4 | 37.28 | -5.15 (-2.69%) | 1,761 |
| 5 Dec 2018 | INR | 190 | 193.9 | 190 | 191.55 | 38.31 | +1.35 (+0.71%) | 5,370 |
| 4 Dec 2018 | INR | 192.1 | 195.9 | 189.5 | 190.2 | 38.04 | +1.45 (+0.77%) | 2,191 |
| 3 Dec 2018 | INR | 190 | 197 | 188.2 | 188.75 | 37.75 | 0.0 (0.0%) | 1,140 |
| 30 Nov 2018 | INR | 187 | 190 | 184.5 | 188.75 | 37.75 | +1.75 (+0.94%) | 3,042 |
| 29 Nov 2018 | INR | 188.75 | 192.7 | 185.25 | 187 | 37.4 | -0.1 (-0.05%) | 3,629 |
| 28 Nov 2018 | INR | 189 | 189.8 | 184.1 | 187.1 | 37.42 | -2.55 (-1.34%) | 3,328 |
| 27 Nov 2018 | INR | 191.95 | 194.5 | 189.3 | 189.65 | 37.93 | +1.65 (+0.88%) | 2,506 |
| 26 Nov 2018 | INR | 194.5 | 199 | 186.9 | 188 | 37.6 | -8.7 (-4.42%) | 6,989 |
| 22 Nov 2018 | INR | 200.55 | 202.8 | 195.75 | 196.7 | 39.34 | -2.85 (-1.43%) | 1,861 |
| 21 Nov 2018 | INR | 197.95 | 200 | 194.9 | 199.55 | 39.91 | -2.45 (-1.21%) | 4,772 |
| 20 Nov 2018 | INR | 204 | 204.7 | 199 | 202 | 40.4 | -0.55 (-0.27%) | 1,433 |
| 19 Nov 2018 | INR | 195.5 | 205 | 195.1 | 202.55 | 40.51 | +2.45 (+1.22%) | 2,905 |
| 16 Nov 2018 | INR | 203.05 | 211.5 | 198.3 | 200.1 | 40.02 | -7.05 (-3.40%) | 10,414 |
| 15 Nov 2018 | INR | 212.95 | 213 | 205.55 | 207.15 | 41.43 | -6 (-2.81%) | 3,915 |
| 14 Nov 2018 | INR | 209.3 | 224.5 | 207.95 | 213.15 | 42.63 | +0.5 (+0.24%) | 10,451 |
| 13 Nov 2018 | INR | 212.1 | 218 | 211.2 | 212.65 | 42.53 | -8.05 (-3.65%) | 4,649 |
| 12 Nov 2018 | INR | 216 | 227 | 208.65 | 220.7 | 44.14 | +12.85 (+6.18%) | 25,343 |
| 9 Nov 2018 | INR | 206.5 | 217.85 | 206.35 | 207.85 | 41.57 | +1.7 (+0.82%) | 8,600 |
| 7 Nov 2018 | INR | 207.5 | 208 | 202 | 206.15 | 41.23 | +6.35 (+3.18%) | 1,113 |
| 6 Nov 2018 | INR | 200 | 207.4 | 198.5 | 199.8 | 39.96 | -1.05 (-0.52%) | 5,455 |
| 5 Nov 2018 | INR | 210 | 212 | 199.9 | 200.85 | 40.17 | -5.1 (-2.48%) | 7,662 |
| 2 Nov 2018 | INR | 215.75 | 219.75 | 205 | 205.95 | 41.19 | -9.8 (-4.54%) | 23,166 |
| 1 Nov 2018 | INR | 198.1 | 219.9 | 198.1 | 215.75 | 43.15 | +2.65 (+1.24%) | 14,630 |
