| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 156.5 | 156.9 | 154.35 | 155.3 | 155.3 | -2.55 (-1.62%) | 1,041 |
| 13 Dec 2018 | INR | 157.15 | 160.05 | 156.5 | 157.85 | 157.85 | +1.25 (+0.80%) | 4,126 |
| 12 Dec 2018 | INR | 156.6 | 158 | 153.05 | 156.6 | 156.6 | +2.55 (+1.66%) | 1,996 |
| 11 Dec 2018 | INR | 149 | 158.5 | 149 | 154.05 | 154.05 | +1.1 (+0.72%) | 5,204 |
| 10 Dec 2018 | INR | 155.5 | 156.4 | 151.4 | 152.95 | 152.95 | -5.25 (-3.32%) | 942 |
| 7 Dec 2018 | INR | 158.8 | 160.9 | 156.85 | 158.2 | 158.2 | -0.15 (-0.09%) | 1,093 |
| 6 Dec 2018 | INR | 157.45 | 158.5 | 157.1 | 158.35 | 158.35 | +0.1 (+0.06%) | 794 |
| 5 Dec 2018 | INR | 158.6 | 159.85 | 157 | 158.25 | 158.25 | -0.75 (-0.47%) | 862 |
| 4 Dec 2018 | INR | 161 | 162 | 158.4 | 159 | 159 | -3.25 (-2.00%) | 2,047 |
| 3 Dec 2018 | INR | 164.05 | 169 | 161.35 | 162.25 | 162.25 | -1 (-0.61%) | 6,943 |
| 30 Nov 2018 | INR | 161.5 | 166 | 160.45 | 163.25 | 163.25 | -1.15 (-0.70%) | 2,108 |
| 29 Nov 2018 | INR | 161.75 | 165.1 | 161.75 | 164.4 | 164.4 | +1.55 (+0.95%) | 919 |
| 28 Nov 2018 | INR | 164.5 | 165 | 162.05 | 162.85 | 162.85 | -0.8 (-0.49%) | 866 |
| 27 Nov 2018 | INR | 174.7 | 174.7 | 163.1 | 163.65 | 163.65 | -7.15 (-4.19%) | 2,030 |
| 26 Nov 2018 | INR | 164.4 | 171.9 | 162.45 | 170.8 | 170.8 | +8.25 (+5.08%) | 16,327 |
| 22 Nov 2018 | INR | 165.2 | 166.55 | 161.15 | 162.55 | 162.55 | -3.2 (-1.93%) | 2,657 |
| 21 Nov 2018 | INR | 163.35 | 170 | 163 | 165.75 | 165.75 | +2.2 (+1.35%) | 7,419 |
| 20 Nov 2018 | INR | 158.1 | 165.65 | 158.1 | 163.55 | 163.55 | +3.7 (+2.31%) | 6,963 |
| 19 Nov 2018 | INR | 162.5 | 162.5 | 152.55 | 159.85 | 159.85 | +1.6 (+1.01%) | 1,691 |
| 16 Nov 2018 | INR | 163.75 | 163.75 | 156 | 158.25 | 158.25 | -3.65 (-2.25%) | 2,769 |
| 15 Nov 2018 | INR | 163.15 | 163.5 | 161.2 | 161.9 | 161.9 | -1.25 (-0.77%) | 979 |
| 14 Nov 2018 | INR | 166.05 | 166.15 | 162 | 163.15 | 163.15 | -3.25 (-1.95%) | 3,387 |
| 13 Nov 2018 | INR | 163.6 | 171.1 | 160.5 | 166.4 | 166.4 | +1.85 (+1.12%) | 7,082 |
| 12 Nov 2018 | INR | 165.5 | 168.1 | 161 | 164.55 | 164.55 | -0.85 (-0.51%) | 3,932 |
| 9 Nov 2018 | INR | 166.55 | 168.65 | 165 | 165.4 | 165.4 | -3.35 (-1.99%) | 2,130 |
| 7 Nov 2018 | INR | 173 | 173 | 160 | 168.75 | 168.75 | -3.2 (-1.86%) | 4,981 |
| 6 Nov 2018 | INR | 166.1 | 185 | 166.1 | 171.95 | 171.95 | -5.65 (-3.18%) | 5,898 |
| 5 Nov 2018 | INR | 175 | 180.9 | 172.55 | 177.6 | 177.6 | +2.55 (+1.46%) | 2,017 |
| 2 Nov 2018 | INR | 177.55 | 177.85 | 172 | 175.05 | 175.05 | -0.1 (-0.06%) | 2,615 |
| 1 Nov 2018 | INR | 175.9 | 176.95 | 173.4 | 175.15 | 175.15 | +2.8 (+1.62%) | 2,371 |
