| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 139.7 | 150 | 139.7 | 149.45 | 149.45 | +3.15 (+2.15%) | 20,009 |
| 13 Dec 2018 | INR | 148 | 148 | 142.55 | 146.3 | 146.3 | -0.05 (-0.03%) | 19,091 |
| 12 Dec 2018 | INR | 148.8 | 159 | 137.25 | 146.35 | 146.35 | +4.15 (+2.92%) | 103,752 |
| 11 Dec 2018 | INR | 126.8 | 144.75 | 119.55 | 142.2 | 142.2 | +17.95 (+14.45%) | 55,714 |
| 10 Dec 2018 | INR | 114.1 | 129.9 | 113 | 124.25 | 124.25 | +4.65 (+3.89%) | 9,952 |
| 7 Dec 2018 | INR | 119 | 120.8 | 118.95 | 119.6 | 119.6 | +2.6 (+2.22%) | 1,910 |
| 6 Dec 2018 | INR | 122.4 | 122.4 | 116.55 | 117 | 117 | -3.45 (-2.86%) | 3,611 |
| 5 Dec 2018 | INR | 122.55 | 124.5 | 118.55 | 120.45 | 120.45 | -4.25 (-3.41%) | 2,856 |
| 4 Dec 2018 | INR | 126.5 | 126.5 | 122 | 124.7 | 124.7 | -1.75 (-1.38%) | 13,313 |
| 3 Dec 2018 | INR | 128.6 | 129 | 124.5 | 126.45 | 126.45 | +0.85 (+0.68%) | 2,774 |
| 30 Nov 2018 | INR | 126.45 | 126.6 | 122.35 | 125.6 | 125.6 | +2.55 (+2.07%) | 3,699 |
| 29 Nov 2018 | INR | 129.8 | 129.8 | 122.1 | 123.05 | 123.05 | -3.85 (-3.03%) | 11,341 |
| 28 Nov 2018 | INR | 124.15 | 129.75 | 124.15 | 126.9 | 126.9 | +1.25 (+0.99%) | 11,506 |
| 27 Nov 2018 | INR | 129 | 130 | 125 | 125.65 | 125.65 | -1.9 (-1.49%) | 8,076 |
| 26 Nov 2018 | INR | 129.8 | 129.85 | 125.65 | 127.55 | 127.55 | -1.2 (-0.93%) | 10,484 |
| 22 Nov 2018 | INR | 134.65 | 134.65 | 124.85 | 128.75 | 128.75 | -1.65 (-1.27%) | 50,335 |
| 21 Nov 2018 | INR | 132.85 | 135 | 129 | 130.4 | 130.4 | +0.3 (+0.23%) | 57,675 |
| 20 Nov 2018 | INR | 116.05 | 131.5 | 116.05 | 130.1 | 130.1 | +13.05 (+11.15%) | 81,677 |
| 19 Nov 2018 | INR | 119.9 | 121.9 | 116 | 117.05 | 117.05 | -1.45 (-1.22%) | 8,841 |
| 16 Nov 2018 | INR | 117.05 | 121.95 | 117.05 | 118.5 | 118.5 | -1.35 (-1.13%) | 3,224 |
| 15 Nov 2018 | INR | 120 | 125 | 118.55 | 119.85 | 119.85 | -0.95 (-0.79%) | 4,701 |
| 14 Nov 2018 | INR | 118.15 | 124.9 | 117.3 | 120.8 | 120.8 | +1.35 (+1.13%) | 19,212 |
| 13 Nov 2018 | INR | 115 | 119.95 | 114.4 | 119.45 | 119.45 | +1.95 (+1.66%) | 4,430 |
| 12 Nov 2018 | INR | 120.8 | 120.9 | 116 | 117.5 | 117.5 | -2.25 (-1.88%) | 5,951 |
| 9 Nov 2018 | INR | 118 | 121 | 118 | 119.75 | 119.75 | +0.1 (+0.08%) | 2,540 |
| 7 Nov 2018 | INR | 121.75 | 121.75 | 118 | 119.65 | 119.65 | +3.35 (+2.88%) | 4,331 |
| 6 Nov 2018 | INR | 117.05 | 120.95 | 116.1 | 116.3 | 116.3 | -0.95 (-0.81%) | 5,119 |
| 5 Nov 2018 | INR | 122.7 | 122.7 | 116.5 | 117.25 | 117.25 | -4.2 (-3.46%) | 8,006 |
| 2 Nov 2018 | INR | 121.45 | 126.5 | 119.15 | 121.45 | 121.45 | +0.75 (+0.62%) | 10,089 |
| 1 Nov 2018 | INR | 122.95 | 124.5 | 119.55 | 120.7 | 120.7 | +1.2 (+1.00%) | 9,567 |
