| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 140.25 | 140.8 | 138 | 140.35 | 140.35 | -0.45 (-0.32%) | 4,433 |
| 13 Dec 2018 | INR | 140.6 | 140.8 | 138 | 140.8 | 140.8 | +0.6 (+0.43%) | 4,399 |
| 12 Dec 2018 | INR | 140.5 | 140.9 | 138.4 | 140.2 | 140.2 | +0.6 (+0.43%) | 4,206 |
| 11 Dec 2018 | INR | 138.9 | 144 | 138.9 | 139.6 | 139.6 | +0.75 (+0.54%) | 4,564 |
| 10 Dec 2018 | INR | 138.9 | 140 | 137 | 138.85 | 138.85 | -0.15 (-0.11%) | 5,157 |
| 7 Dec 2018 | INR | 143.25 | 143.6 | 139 | 139 | 139 | -5 (-3.47%) | 4,283 |
| 6 Dec 2018 | INR | 140.55 | 144 | 140.55 | 144 | 144 | +3.45 (+2.45%) | 4,214 |
| 5 Dec 2018 | INR | 141.5 | 143.6 | 140 | 140.55 | 140.55 | +0.25 (+0.18%) | 4,291 |
| 4 Dec 2018 | INR | 143.5 | 143.5 | 136 | 140.3 | 140.3 | -3.7 (-2.57%) | 4,673 |
| 3 Dec 2018 | INR | 143.5 | 144.8 | 139 | 144 | 144 | -0.45 (-0.31%) | 4,595 |
| 30 Nov 2018 | INR | 138.5 | 146 | 132 | 144.45 | 144.45 | +6.45 (+4.67%) | 5,302 |
| 29 Nov 2018 | INR | 143.05 | 143.05 | 138 | 138 | 138 | -5.05 (-3.53%) | 4,398 |
| 28 Nov 2018 | INR | 140.8 | 145 | 139 | 143.05 | 143.05 | +2.25 (+1.60%) | 4,690 |
| 27 Nov 2018 | INR | 145.7 | 145.8 | 139 | 140.8 | 140.8 | -4.95 (-3.40%) | 4,292 |
| 26 Nov 2018 | INR | 150.5 | 151 | 142.05 | 145.75 | 145.75 | -5.25 (-3.48%) | 4,550 |
| 22 Nov 2018 | INR | 158 | 158 | 144 | 151 | 151 | -6.85 (-4.34%) | 4,890 |
| 21 Nov 2018 | INR | 162.25 | 162.25 | 157.05 | 157.85 | 157.85 | -4.3 (-2.65%) | 3,911 |
| 20 Nov 2018 | INR | 160 | 163 | 155 | 162.15 | 162.15 | +2.15 (+1.34%) | 5,323 |
| 19 Nov 2018 | INR | 159 | 161.9 | 156 | 160 | 160 | +2 (+1.27%) | 4,662 |
| 16 Nov 2018 | INR | 155.85 | 158.05 | 154.5 | 158 | 158 | +2.15 (+1.38%) | 4,708 |
| 15 Nov 2018 | INR | 146.2 | 158 | 146.2 | 155.85 | 155.85 | +8.95 (+6.09%) | 5,686 |
| 14 Nov 2018 | INR | 132.5 | 150 | 131.1 | 146.9 | 146.9 | +13.9 (+10.45%) | 6,699 |
| 13 Nov 2018 | INR | 132 | 134 | 125 | 133 | 133 | +0.5 (+0.38%) | 5,886 |
| 12 Nov 2018 | INR | 130.3 | 133 | 130.3 | 132.5 | 132.5 | +2.35 (+1.81%) | 3,585 |
| 9 Nov 2018 | INR | 132.1 | 132.5 | 130 | 130.15 | 130.15 | -1.55 (-1.18%) | 3,661 |
| 7 Nov 2018 | INR | 130.1 | 149 | 130 | 131.7 | 131.7 | +1.7 (+1.31%) | 4,281 |
| 6 Nov 2018 | INR | 146 | 155.5 | 130 | 130 | 130 | -1.5 (-1.14%) | 4,918 |
| 5 Nov 2018 | INR | 131.25 | 131.5 | 131.1 | 131.5 | 131.5 | +0.25 (+0.19%) | 4,926 |
| 2 Nov 2018 | INR | 131.5 | 131.5 | 130.55 | 131.25 | 131.25 | +0.05 (+0.04%) | 4,926 |
| 1 Nov 2018 | INR | 135.5 | 136 | 130 | 131.2 | 131.2 | -4.8 (-3.53%) | 5,854 |
