| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 108.55 | 110.9 | 108.55 | 109.95 | 109.95 | +0.1 (+0.09%) | 3,837 |
| 13 Dec 2018 | INR | 109.55 | 111.95 | 109.5 | 109.85 | 109.85 | +1.4 (+1.29%) | 7,984 |
| 12 Dec 2018 | INR | 109 | 110.6 | 108.05 | 108.45 | 108.45 | +0.35 (+0.32%) | 8,126 |
| 11 Dec 2018 | INR | 103.45 | 108.9 | 103 | 108.1 | 108.1 | +3.4 (+3.25%) | 19,345 |
| 10 Dec 2018 | INR | 108 | 108 | 103.85 | 104.7 | 104.7 | -5.1 (-4.64%) | 12,449 |
| 7 Dec 2018 | INR | 112.55 | 112.55 | 109.45 | 109.8 | 109.8 | -2.05 (-1.83%) | 8,314 |
| 6 Dec 2018 | INR | 111.35 | 112.45 | 109 | 111.85 | 111.85 | +0.5 (+0.45%) | 8,601 |
| 5 Dec 2018 | INR | 112 | 112 | 110 | 111.35 | 111.35 | -1.05 (-0.93%) | 12,896 |
| 4 Dec 2018 | INR | 111.85 | 114.65 | 111.05 | 112.4 | 112.4 | +0.65 (+0.58%) | 13,255 |
| 3 Dec 2018 | INR | 112 | 116.05 | 110.5 | 111.75 | 111.75 | -0.55 (-0.49%) | 14,232 |
| 30 Nov 2018 | INR | 113 | 113.35 | 112 | 112.3 | 112.3 | +0.25 (+0.22%) | 5,875 |
| 29 Nov 2018 | INR | 111 | 112.8 | 110 | 112.05 | 112.05 | +1.35 (+1.22%) | 6,819 |
| 28 Nov 2018 | INR | 112.25 | 113 | 109.9 | 110.7 | 110.7 | -1.2 (-1.07%) | 8,454 |
| 27 Nov 2018 | INR | 112.25 | 113.05 | 111.5 | 111.9 | 111.9 | -0.2 (-0.18%) | 10,506 |
| 26 Nov 2018 | INR | 114.7 | 114.7 | 111.55 | 112.1 | 112.1 | -1.7 (-1.49%) | 17,378 |
| 22 Nov 2018 | INR | 116.05 | 116.25 | 113.5 | 113.8 | 113.8 | -1.1 (-0.96%) | 11,461 |
| 21 Nov 2018 | INR | 115.3 | 116.15 | 113.25 | 114.9 | 114.9 | -0.1 (-0.09%) | 6,632 |
| 20 Nov 2018 | INR | 119.35 | 119.65 | 112.95 | 115 | 115 | -4.65 (-3.89%) | 27,377 |
| 19 Nov 2018 | INR | 121.3 | 121.85 | 119.05 | 119.65 | 119.65 | -0.65 (-0.54%) | 13,257 |
| 16 Nov 2018 | INR | 121.7 | 123 | 119.65 | 120.3 | 120.3 | -1.2 (-0.99%) | 13,586 |
| 15 Nov 2018 | INR | 122.15 | 123.8 | 120.25 | 121.5 | 121.5 | -0.9 (-0.74%) | 28,021 |
| 14 Nov 2018 | INR | 123.8 | 126.95 | 121.8 | 122.4 | 122.4 | -0.45 (-0.37%) | 18,243 |
| 13 Nov 2018 | INR | 124.1 | 125.95 | 121.6 | 122.85 | 122.85 | -0.65 (-0.53%) | 30,634 |
| 12 Nov 2018 | INR | 128 | 128 | 121.3 | 123.5 | 123.5 | -2.8 (-2.22%) | 19,185 |
| 9 Nov 2018 | INR | 122.5 | 128.75 | 121.7 | 126.3 | 126.3 | +3.5 (+2.85%) | 41,724 |
| 7 Nov 2018 | INR | 122.15 | 128 | 120 | 122.8 | 122.8 | +3 (+2.50%) | 11,389 |
| 6 Nov 2018 | INR | 121.55 | 121.75 | 119.15 | 119.8 | 119.8 | -0.35 (-0.29%) | 14,064 |
| 5 Nov 2018 | INR | 120 | 122.45 | 119.5 | 120.15 | 120.15 | +1 (+0.84%) | 19,687 |
| 2 Nov 2018 | INR | 118.35 | 123.9 | 118 | 119.15 | 119.15 | +1.2 (+1.02%) | 55,782 |
| 1 Nov 2018 | INR | 117.05 | 118.9 | 116.15 | 117.95 | 117.95 | +1.95 (+1.68%) | 47,024 |
