| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 136.5 | 137.75 | 130.05 | 131.35 | 131.35 | -4.65 (-3.42%) | 113,547 |
| 13 Dec 2018 | INR | 135.5 | 139.7 | 132.75 | 136 | 136 | +2.1 (+1.57%) | 175,944 |
| 12 Dec 2018 | INR | 127.15 | 137 | 127.1 | 133.9 | 133.9 | +8.25 (+6.57%) | 109,786 |
| 11 Dec 2018 | INR | 124.45 | 132 | 121.1 | 125.65 | 125.65 | +2.1 (+1.70%) | 165,965 |
| 10 Dec 2018 | INR | 126 | 127.75 | 121.85 | 123.55 | 123.55 | -1.45 (-1.16%) | 136,059 |
| 7 Dec 2018 | INR | 127.3 | 127.3 | 123.35 | 125 | 125 | -0.6 (-0.48%) | 159,711 |
| 6 Dec 2018 | INR | 126.5 | 128.4 | 124.5 | 125.6 | 125.6 | -0.7 (-0.55%) | 89,243 |
| 5 Dec 2018 | INR | 126.95 | 129.95 | 125.8 | 126.3 | 126.3 | -2.55 (-1.98%) | 76,823 |
| 4 Dec 2018 | INR | 134.85 | 134.85 | 127.25 | 128.85 | 128.85 | -3 (-2.28%) | 84,340 |
| 3 Dec 2018 | INR | 127.1 | 135.05 | 125.55 | 131.85 | 131.85 | +3.2 (+2.49%) | 88,452 |
| 30 Nov 2018 | INR | 124.5 | 134.25 | 124 | 128.65 | 128.65 | +4.3 (+3.46%) | 86,782 |
| 29 Nov 2018 | INR | 125.5 | 128 | 122.65 | 124.35 | 124.35 | -2 (-1.58%) | 91,698 |
| 28 Nov 2018 | INR | 128.65 | 129.8 | 125.35 | 126.35 | 126.35 | -3.25 (-2.51%) | 85,800 |
| 27 Nov 2018 | INR | 129 | 131.65 | 125 | 129.6 | 129.6 | +1.35 (+1.05%) | 93,753 |
| 26 Nov 2018 | INR | 131.65 | 134.7 | 125.35 | 128.25 | 128.25 | -3.4 (-2.58%) | 102,908 |
| 22 Nov 2018 | INR | 134.65 | 137 | 128 | 131.65 | 131.65 | -1.45 (-1.09%) | 46,319 |
| 21 Nov 2018 | INR | 128.4 | 136.8 | 128 | 133.1 | 133.1 | +6.1 (+4.80%) | 34,124 |
| 20 Nov 2018 | INR | 125.5 | 128.1 | 124.6 | 127 | 127 | -1.3 (-1.01%) | 9,797 |
| 19 Nov 2018 | INR | 125.5 | 129 | 125.5 | 128.3 | 128.3 | +2.6 (+2.07%) | 107,017 |
| 16 Nov 2018 | INR | 110 | 126.5 | 106 | 125.7 | 125.7 | +8.65 (+7.39%) | 162,593 |
| 15 Nov 2018 | INR | 127.9 | 127.9 | 114 | 117.05 | 117.05 | -9.2 (-7.29%) | 87,455 |
| 14 Nov 2018 | INR | 125.45 | 128 | 123.9 | 126.25 | 126.25 | +1.6 (+1.28%) | 103,862 |
| 13 Nov 2018 | INR | 125 | 126 | 124.1 | 124.65 | 124.65 | +0.65 (+0.52%) | 67,134 |
| 12 Nov 2018 | INR | 126.8 | 126.8 | 122.25 | 124 | 124 | -1.4 (-1.12%) | 36,427 |
| 9 Nov 2018 | INR | 124 | 127.85 | 123.05 | 125.4 | 125.4 | +1.05 (+0.84%) | 6,436 |
| 7 Nov 2018 | INR | 125.95 | 126.45 | 123.2 | 124.35 | 124.35 | +0.15 (+0.12%) | 5,427 |
| 6 Nov 2018 | INR | 122 | 126.5 | 122 | 124.2 | 124.2 | +2.1 (+1.72%) | 6,679 |
| 5 Nov 2018 | INR | 124 | 125 | 119.8 | 122.1 | 122.1 | -1.05 (-0.85%) | 4,078 |
| 2 Nov 2018 | INR | 120.05 | 124.25 | 114.85 | 123.15 | 123.15 | +3.4 (+2.84%) | 13,598 |
| 1 Nov 2018 | INR | 118.7 | 120.05 | 116.6 | 119.75 | 119.75 | +2.4 (+2.05%) | 7,058 |
