| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 104.85 | 110 | 104.8 | 107.1 | 10.71 | -0.2 (-0.19%) | 3,378 |
| 13 Dec 2018 | INR | 108.65 | 108.65 | 104.25 | 107.3 | 10.73 | +1.65 (+1.56%) | 6,547 |
| 12 Dec 2018 | INR | 103.55 | 108.5 | 103.55 | 105.65 | 10.565 | +0.3 (+0.28%) | 3,723 |
| 11 Dec 2018 | INR | 103 | 106.15 | 103 | 105.35 | 10.535 | +0.15 (+0.14%) | 1,296 |
| 10 Dec 2018 | INR | 104 | 108.8 | 103.8 | 105.2 | 10.52 | -2.7 (-2.50%) | 1,041 |
| 7 Dec 2018 | INR | 104 | 109 | 103.5 | 107.9 | 10.79 | +1.05 (+0.98%) | 1,280 |
| 6 Dec 2018 | INR | 103.55 | 106.85 | 103.55 | 106.85 | 10.685 | -0.05 (-0.05%) | 30 |
| 5 Dec 2018 | INR | 104.5 | 108.5 | 104.1 | 106.9 | 10.69 | +0.55 (+0.52%) | 2,020 |
| 4 Dec 2018 | INR | 112 | 112 | 104.05 | 106.35 | 10.635 | +0.55 (+0.52%) | 3,658 |
| 3 Dec 2018 | INR | 106 | 109.8 | 104.6 | 105.8 | 10.58 | +0.2 (+0.19%) | 11,863 |
| 30 Nov 2018 | INR | 112 | 112 | 103.5 | 105.6 | 10.56 | 0.0 (0.0%) | 5,942 |
| 29 Nov 2018 | INR | 111.9 | 119 | 104.85 | 105.6 | 10.56 | +0.1 (+0.09%) | 21,229 |
| 28 Nov 2018 | INR | 104.5 | 111.9 | 104 | 105.5 | 10.55 | +0.05 (+0.05%) | 2,472 |
| 27 Nov 2018 | INR | 108.9 | 108.9 | 104.5 | 105.45 | 10.545 | -0.3 (-0.28%) | 1,643 |
| 26 Nov 2018 | INR | 104.3 | 107.6 | 104.3 | 105.75 | 10.575 | +0.4 (+0.38%) | 403 |
| 22 Nov 2018 | INR | 106 | 107.9 | 104.7 | 105.35 | 10.535 | -0.2 (-0.19%) | 2,459 |
| 21 Nov 2018 | INR | 104.4 | 109 | 104.15 | 105.55 | 10.555 | -0.95 (-0.89%) | 2,382 |
| 20 Nov 2018 | INR | 104.1 | 107 | 104.1 | 106.5 | 10.65 | +0.1 (+0.09%) | 280 |
| 19 Nov 2018 | INR | 104.65 | 107 | 104.65 | 106.4 | 10.64 | +0.4 (+0.38%) | 827 |
| 16 Nov 2018 | INR | 106.1 | 107 | 104.85 | 106 | 10.6 | -0.05 (-0.05%) | 2,075 |
| 15 Nov 2018 | INR | 104 | 112.95 | 103.15 | 106.05 | 10.605 | -1.15 (-1.07%) | 18,148 |
| 14 Nov 2018 | INR | 110 | 110 | 106 | 107.2 | 10.72 | +0.8 (+0.75%) | 23,341 |
| 13 Nov 2018 | INR | 106 | 109 | 106 | 106.4 | 10.64 | -0.95 (-0.88%) | 2,300 |
| 12 Nov 2018 | INR | 106 | 114.95 | 106 | 107.35 | 10.735 | -0.6 (-0.56%) | 4,775 |
| 9 Nov 2018 | INR | 107.15 | 109.75 | 106.05 | 107.95 | 10.795 | -0.65 (-0.60%) | 14,232 |
| 7 Nov 2018 | INR | 114 | 115 | 107.5 | 108.6 | 10.86 | +1.25 (+1.16%) | 2,220 |
| 6 Nov 2018 | INR | 106 | 108.5 | 106 | 107.35 | 10.735 | -0.15 (-0.14%) | 312 |
| 5 Nov 2018 | INR | 112 | 112.7 | 105 | 107.5 | 10.75 | +0.65 (+0.61%) | 820 |
| 2 Nov 2018 | INR | 106.75 | 107.6 | 103.25 | 106.85 | 10.685 | +1.55 (+1.47%) | 12,146 |
| 1 Nov 2018 | INR | 107 | 107.6 | 103.25 | 105.3 | 10.53 | +0.4 (+0.38%) | 5,729 |
