| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 115.5 | 115.8 | 112.15 | 113.95 | 56.975 | -1.2 (-1.04%) | 6,863 |
| 13 Dec 2018 | INR | 111.2 | 115.85 | 111.2 | 115.15 | 57.575 | +2.45 (+2.17%) | 1,580 |
| 12 Dec 2018 | INR | 116.65 | 117.5 | 111.05 | 112.7 | 56.35 | -1.3 (-1.14%) | 8,100 |
| 11 Dec 2018 | INR | 112.05 | 116.95 | 112.05 | 114 | 57 | +0.95 (+0.84%) | 1,070 |
| 10 Dec 2018 | INR | 114.95 | 115 | 112.1 | 113.05 | 56.525 | -1.9 (-1.65%) | 2,654 |
| 7 Dec 2018 | INR | 119.2 | 119.2 | 114.2 | 114.95 | 57.475 | -3.05 (-2.58%) | 4,058 |
| 6 Dec 2018 | INR | 117.95 | 118 | 115.75 | 118 | 59 | -0.1 (-0.08%) | 3,234 |
| 5 Dec 2018 | INR | 118 | 119 | 117.75 | 118.1 | 59.05 | -0.25 (-0.21%) | 3,850 |
| 4 Dec 2018 | INR | 118.25 | 118.6 | 114.4 | 118.35 | 59.175 | +0.25 (+0.21%) | 3,699 |
| 3 Dec 2018 | INR | 119.9 | 119.9 | 115.35 | 118.1 | 59.05 | +2 (+1.72%) | 5,968 |
| 30 Nov 2018 | INR | 113.25 | 117.75 | 113.25 | 116.1 | 58.05 | +1.95 (+1.71%) | 2,308 |
| 29 Nov 2018 | INR | 113.75 | 115 | 113 | 114.15 | 57.075 | 0.0 (0.0%) | 1,936 |
| 28 Nov 2018 | INR | 117 | 121.5 | 112.35 | 114.15 | 57.075 | -2.85 (-2.44%) | 6,892 |
| 27 Nov 2018 | INR | 117.3 | 118 | 116.7 | 117 | 58.5 | -0.25 (-0.21%) | 3,609 |
| 26 Nov 2018 | INR | 120.15 | 120.15 | 115.5 | 117.25 | 58.625 | +1.55 (+1.34%) | 11,519 |
| 22 Nov 2018 | INR | 120.5 | 120.5 | 115 | 115.7 | 57.85 | -2.9 (-2.45%) | 4,038 |
| 21 Nov 2018 | INR | 120.2 | 120.75 | 118 | 118.6 | 59.3 | -1.5 (-1.25%) | 7,970 |
| 20 Nov 2018 | INR | 123.3 | 123.3 | 120.1 | 120.1 | 60.05 | -3.4 (-2.75%) | 3,272 |
| 19 Nov 2018 | INR | 129 | 129.5 | 121.5 | 123.5 | 61.75 | -3.3 (-2.60%) | 7,678 |
| 16 Nov 2018 | INR | 126 | 128 | 123.1 | 126.8 | 63.4 | +3 (+2.42%) | 8,462 |
| 15 Nov 2018 | INR | 125.5 | 126 | 122.1 | 123.8 | 61.9 | -1.65 (-1.32%) | 5,901 |
| 14 Nov 2018 | INR | 124.6 | 125.9 | 121.4 | 125.45 | 62.725 | +1.05 (+0.84%) | 12,420 |
| 13 Nov 2018 | INR | 120.7 | 124.9 | 119.1 | 124.4 | 62.2 | +5.4 (+4.54%) | 6,503 |
| 12 Nov 2018 | INR | 120.2 | 122.75 | 119 | 119 | 59.5 | -1.05 (-0.87%) | 2,299 |
| 9 Nov 2018 | INR | 124 | 124.9 | 118.3 | 120.05 | 60.025 | -4.15 (-3.34%) | 6,941 |
| 7 Nov 2018 | INR | 123 | 124.9 | 121 | 124.2 | 62.1 | +2.2 (+1.80%) | 7,740 |
| 6 Nov 2018 | INR | 121.85 | 126 | 121 | 122 | 61 | -1.85 (-1.49%) | 3,982 |
| 5 Nov 2018 | INR | 124 | 127 | 120.25 | 123.85 | 61.925 | -0.7 (-0.56%) | 11,509 |
| 2 Nov 2018 | INR | 128 | 128 | 123.5 | 124.55 | 62.275 | -0.9 (-0.72%) | 5,311 |
| 1 Nov 2018 | INR | 123.2 | 129.5 | 123.2 | 125.45 | 62.725 | +3.55 (+2.91%) | 11,994 |
