| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 157.45 | 158.05 | 155 | 156.8 | 156.8 | -2.05 (-1.29%) | 10,870 |
| 13 Dec 2018 | INR | 157 | 159.85 | 156.2 | 158.85 | 158.85 | +2.1 (+1.34%) | 35,507 |
| 12 Dec 2018 | INR | 150.05 | 157.5 | 146.5 | 156.75 | 156.75 | +7.45 (+4.99%) | 63,310 |
| 11 Dec 2018 | INR | 146.55 | 150.5 | 146.55 | 149.3 | 149.3 | +1.7 (+1.15%) | 44,426 |
| 10 Dec 2018 | INR | 144.05 | 150 | 144 | 147.6 | 147.6 | +0.55 (+0.37%) | 46,910 |
| 7 Dec 2018 | INR | 147.65 | 150.45 | 145.85 | 147.05 | 147.05 | -1.2 (-0.81%) | 17,362 |
| 6 Dec 2018 | INR | 150 | 151.1 | 147.45 | 148.25 | 148.25 | -1.9 (-1.27%) | 57,029 |
| 5 Dec 2018 | INR | 151.5 | 154 | 149.6 | 150.15 | 150.15 | -2.65 (-1.73%) | 25,486 |
| 4 Dec 2018 | INR | 150.55 | 155.6 | 150.2 | 152.8 | 152.8 | +1.8 (+1.19%) | 38,573 |
| 3 Dec 2018 | INR | 151 | 152.8 | 150 | 151 | 151 | -0.25 (-0.17%) | 9,253 |
| 30 Nov 2018 | INR | 151.2 | 152.95 | 150.1 | 151.25 | 151.25 | -0.55 (-0.36%) | 19,406 |
| 29 Nov 2018 | INR | 151.15 | 153.75 | 151.15 | 151.8 | 151.8 | +0.5 (+0.33%) | 42,412 |
| 28 Nov 2018 | INR | 151.05 | 154 | 150.75 | 151.3 | 151.3 | +0.35 (+0.23%) | 34,918 |
| 27 Nov 2018 | INR | 153.75 | 155.45 | 150.35 | 150.95 | 150.95 | -1.2 (-0.79%) | 67,124 |
| 26 Nov 2018 | INR | 155.35 | 156 | 151.55 | 152.15 | 152.15 | -3.05 (-1.97%) | 66,769 |
| 22 Nov 2018 | INR | 153 | 157.25 | 152.3 | 155.2 | 155.2 | +2.55 (+1.67%) | 99,832 |
| 21 Nov 2018 | INR | 153.2 | 155.55 | 151.7 | 152.65 | 152.65 | +0.3 (+0.20%) | 61,360 |
| 20 Nov 2018 | INR | 148.6 | 157.3 | 148.4 | 152.35 | 152.35 | +2.5 (+1.67%) | 57,765 |
| 19 Nov 2018 | INR | 150.85 | 150.85 | 145 | 149.85 | 149.85 | +0.8 (+0.54%) | 31,650 |
| 16 Nov 2018 | INR | 152.45 | 153.6 | 148.5 | 149.05 | 149.05 | -3.4 (-2.23%) | 28,922 |
| 15 Nov 2018 | INR | 152.6 | 154.6 | 151.05 | 152.45 | 152.45 | -1.3 (-0.85%) | 40,168 |
| 14 Nov 2018 | INR | 157 | 157 | 153 | 153.75 | 153.75 | -1.9 (-1.22%) | 22,313 |
| 13 Nov 2018 | INR | 155.05 | 158.1 | 154.1 | 155.65 | 155.65 | +0.85 (+0.55%) | 68,044 |
| 12 Nov 2018 | INR | 155.05 | 164 | 153.1 | 154.8 | 154.8 | +1.2 (+0.78%) | 155,419 |
| 9 Nov 2018 | INR | 152.75 | 156.55 | 152.4 | 153.6 | 153.6 | -0.4 (-0.26%) | 31,657 |
| 7 Nov 2018 | INR | 151.9 | 154.55 | 151 | 154 | 154 | +4.8 (+3.22%) | 30,496 |
| 6 Nov 2018 | INR | 150.7 | 151.45 | 147.6 | 149.2 | 149.2 | +0.1 (+0.07%) | 102,020 |
| 5 Nov 2018 | INR | 154 | 154.4 | 148.35 | 149.1 | 149.1 | -5.3 (-3.43%) | 65,563 |
| 2 Nov 2018 | INR | 155 | 159.4 | 152.1 | 154.4 | 154.4 | +0.7 (+0.46%) | 92,164 |
| 1 Nov 2018 | INR | 161.75 | 167.85 | 152.5 | 153.7 | 153.7 | -6.4 (-4.00%) | 299,373 |
