| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 153.7 | 156.6 | 153.7 | 155.3 | 155.3 | +0.55 (+0.36%) | 8,748 |
| 13 Dec 2018 | INR | 158.9 | 160.05 | 154.4 | 154.75 | 154.75 | -3.85 (-2.43%) | 84,053 |
| 12 Dec 2018 | INR | 152 | 159.1 | 149.7 | 158.6 | 158.6 | +8.9 (+5.95%) | 43,303 |
| 11 Dec 2018 | INR | 143.95 | 150.25 | 141.05 | 149.7 | 149.7 | +3.7 (+2.53%) | 57,635 |
| 10 Dec 2018 | INR | 145.5 | 147.85 | 144.85 | 146 | 146 | -1.65 (-1.12%) | 25,284 |
| 7 Dec 2018 | INR | 150.6 | 151.5 | 145.65 | 147.65 | 147.65 | -1.7 (-1.14%) | 49,865 |
| 6 Dec 2018 | INR | 149 | 153.4 | 146.95 | 149.35 | 149.35 | -1.4 (-0.93%) | 34,041 |
| 5 Dec 2018 | INR | 156 | 157.1 | 149.35 | 150.75 | 150.75 | -5.4 (-3.46%) | 22,821 |
| 4 Dec 2018 | INR | 152.85 | 158.2 | 150.3 | 156.15 | 156.15 | +1.9 (+1.23%) | 36,918 |
| 3 Dec 2018 | INR | 154.9 | 155.85 | 153.2 | 154.25 | 154.25 | +0.2 (+0.13%) | 15,417 |
| 30 Nov 2018 | INR | 157.35 | 158.9 | 153 | 154.05 | 154.05 | -4.05 (-2.56%) | 50,419 |
| 29 Nov 2018 | INR | 161.2 | 161.3 | 155.55 | 158.1 | 158.1 | -1.35 (-0.85%) | 66,122 |
| 28 Nov 2018 | INR | 160 | 162.9 | 152.15 | 159.45 | 159.45 | +0.4 (+0.25%) | 67,672 |
| 27 Nov 2018 | INR | 156.1 | 160.5 | 155.6 | 159.05 | 159.05 | +3.5 (+2.25%) | 29,463 |
| 26 Nov 2018 | INR | 158.85 | 159.8 | 148 | 155.55 | 155.55 | -4.1 (-2.57%) | 64,094 |
| 22 Nov 2018 | INR | 156.75 | 164 | 155.75 | 159.65 | 159.65 | +3.25 (+2.08%) | 72,680 |
| 21 Nov 2018 | INR | 163.5 | 163.5 | 155.1 | 156.4 | 156.4 | -6.35 (-3.90%) | 81,665 |
| 20 Nov 2018 | INR | 154.95 | 163.6 | 154.35 | 162.75 | 162.75 | +6.05 (+3.86%) | 144,732 |
| 19 Nov 2018 | INR | 154.35 | 159 | 154 | 156.7 | 156.7 | +2.65 (+1.72%) | 101,870 |
| 16 Nov 2018 | INR | 147.95 | 159.5 | 145.9 | 154.05 | 154.05 | +6.55 (+4.44%) | 141,769 |
| 15 Nov 2018 | INR | 142.35 | 148.3 | 140 | 147.5 | 147.5 | +5.15 (+3.62%) | 59,768 |
| 14 Nov 2018 | INR | 150.05 | 150.3 | 140.65 | 142.35 | 142.35 | -6.6 (-4.43%) | 34,354 |
| 13 Nov 2018 | INR | 151.95 | 151.95 | 147.85 | 148.95 | 148.95 | -0.35 (-0.23%) | 41,277 |
| 12 Nov 2018 | INR | 152.95 | 153 | 147.5 | 149.3 | 149.3 | -3.25 (-2.13%) | 30,636 |
| 9 Nov 2018 | INR | 152 | 157.6 | 151.4 | 152.55 | 152.55 | -0.45 (-0.29%) | 66,773 |
| 7 Nov 2018 | INR | 147.05 | 154.45 | 147.05 | 153 | 153 | +7.05 (+4.83%) | 63,256 |
| 6 Nov 2018 | INR | 141.75 | 148.8 | 139.7 | 145.95 | 145.95 | +4.55 (+3.22%) | 118,958 |
| 5 Nov 2018 | INR | 138.85 | 144.3 | 134.9 | 141.4 | 141.4 | +1.6 (+1.14%) | 103,745 |
| 2 Nov 2018 | INR | 143.55 | 146.3 | 138.8 | 139.8 | 139.8 | -2.6 (-1.83%) | 65,596 |
| 1 Nov 2018 | INR | 136.4 | 145 | 136.4 | 142.4 | 142.4 | +6.8 (+5.01%) | 196,038 |
