| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 131.3 | 132.35 | 130.45 | 131.85 | 131.85 | +2.3 (+1.78%) | 2,330 |
| 13 Dec 2018 | INR | 139.9 | 139.9 | 128.15 | 129.55 | 129.55 | -2.25 (-1.71%) | 1,080 |
| 12 Dec 2018 | INR | 120.85 | 134 | 120.85 | 131.8 | 131.8 | +9.45 (+7.72%) | 3,280 |
| 11 Dec 2018 | INR | 121.25 | 127.45 | 121 | 122.35 | 122.35 | -2.5 (-2.00%) | 934 |
| 10 Dec 2018 | INR | 126.25 | 128 | 123.3 | 124.85 | 124.85 | -4.1 (-3.18%) | 1,161 |
| 7 Dec 2018 | INR | 124.5 | 129.3 | 124 | 128.95 | 128.95 | +4.5 (+3.62%) | 3,343 |
| 6 Dec 2018 | INR | 124.55 | 126.2 | 123.15 | 124.45 | 124.45 | -0.55 (-0.44%) | 12,151 |
| 5 Dec 2018 | INR | 127.15 | 127.15 | 124.75 | 125 | 125 | -2.9 (-2.27%) | 74 |
| 4 Dec 2018 | INR | 128 | 128.45 | 127.9 | 127.9 | 127.9 | -0.1 (-0.08%) | 292 |
| 3 Dec 2018 | INR | 129.75 | 129.75 | 126 | 128 | 128 | -0.9 (-0.70%) | 341 |
| 30 Nov 2018 | INR | 131.2 | 131.2 | 125.55 | 128.9 | 128.9 | 0.0 (0.0%) | 1,322 |
| 29 Nov 2018 | INR | 123.45 | 129.5 | 119.95 | 128.9 | 128.9 | +3.55 (+2.83%) | 1,407 |
| 28 Nov 2018 | INR | 129.9 | 130 | 122.3 | 125.35 | 125.35 | -5 (-3.84%) | 754 |
| 27 Nov 2018 | INR | 125.55 | 131 | 125.55 | 130.35 | 130.35 | +1.4 (+1.09%) | 3,563 |
| 26 Nov 2018 | INR | 127.25 | 129.1 | 125.5 | 128.95 | 128.95 | -1.25 (-0.96%) | 440 |
| 22 Nov 2018 | INR | 135.7 | 135.7 | 129.5 | 130.2 | 130.2 | -5.55 (-4.09%) | 3,836 |
| 21 Nov 2018 | INR | 135.05 | 136.2 | 134.5 | 135.75 | 135.75 | +1.5 (+1.12%) | 120 |
| 20 Nov 2018 | INR | 136 | 136.8 | 133.75 | 134.25 | 134.25 | -3.7 (-2.68%) | 1,253 |
| 19 Nov 2018 | INR | 135.1 | 139.45 | 135.1 | 137.95 | 137.95 | +0.45 (+0.33%) | 4,740 |
| 16 Nov 2018 | INR | 138 | 138.25 | 135.05 | 137.5 | 137.5 | +0.25 (+0.18%) | 2,528 |
| 15 Nov 2018 | INR | 138.75 | 141.75 | 135.3 | 137.25 | 137.25 | -2.3 (-1.65%) | 154 |
| 14 Nov 2018 | INR | 139.45 | 140.7 | 137 | 139.55 | 139.55 | +2.45 (+1.79%) | 2,713 |
| 13 Nov 2018 | INR | 134.15 | 137.95 | 132.4 | 137.1 | 137.1 | +2.95 (+2.20%) | 1,375 |
| 12 Nov 2018 | INR | 137.7 | 137.7 | 132.5 | 134.15 | 134.15 | -3.75 (-2.72%) | 1,972 |
| 9 Nov 2018 | INR | 136.8 | 140 | 136.25 | 137.9 | 137.9 | -0.75 (-0.54%) | 1,713 |
| 7 Nov 2018 | INR | 137.7 | 140 | 136 | 138.65 | 138.65 | +4.45 (+3.32%) | 6,002 |
| 6 Nov 2018 | INR | 130 | 135 | 129 | 134.2 | 134.2 | +7.15 (+5.63%) | 8,185 |
| 5 Nov 2018 | INR | 130.45 | 130.95 | 126.2 | 127.05 | 127.05 | -4.9 (-3.71%) | 8,603 |
| 2 Nov 2018 | INR | 135 | 135 | 130 | 131.95 | 131.95 | +4.25 (+3.33%) | 17,690 |
| 1 Nov 2018 | INR | 118.75 | 129 | 118.55 | 127.7 | 127.7 | +10.75 (+9.19%) | 7,308 |
