| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 105.4 | 105.85 | 103.25 | 103.85 | 103.85 | -1.7 (-1.61%) | 8,767 |
| 13 Dec 2018 | INR | 103.5 | 106.9 | 103.05 | 105.55 | 105.55 | +2.6 (+2.53%) | 14,690 |
| 12 Dec 2018 | INR | 102.35 | 103.6 | 102.25 | 102.95 | 102.95 | +1.9 (+1.88%) | 13,843 |
| 11 Dec 2018 | INR | 100.85 | 102.15 | 99.2 | 101.05 | 101.05 | +0.05 (+0.05%) | 8,729 |
| 10 Dec 2018 | INR | 99.45 | 102 | 99.45 | 101 | 101 | +0.3 (+0.30%) | 6,150 |
| 7 Dec 2018 | INR | 103.1 | 103.4 | 100.1 | 100.7 | 100.7 | -1.5 (-1.47%) | 18,209 |
| 6 Dec 2018 | INR | 102.15 | 104.45 | 101.7 | 102.2 | 102.2 | -0.95 (-0.92%) | 24,013 |
| 5 Dec 2018 | INR | 104.8 | 105.1 | 102.05 | 103.15 | 103.15 | -2.65 (-2.50%) | 27,738 |
| 4 Dec 2018 | INR | 107.5 | 113.65 | 104.65 | 105.8 | 105.8 | -2.5 (-2.31%) | 37,815 |
| 3 Dec 2018 | INR | 105 | 111.8 | 105 | 108.3 | 108.3 | +5.5 (+5.35%) | 29,711 |
| 30 Nov 2018 | INR | 104.65 | 104.65 | 101.45 | 102.8 | 102.8 | -1.95 (-1.86%) | 12,273 |
| 29 Nov 2018 | INR | 104.7 | 106 | 103.9 | 104.75 | 104.75 | -0.75 (-0.71%) | 9,642 |
| 28 Nov 2018 | INR | 106 | 109 | 105 | 105.5 | 105.5 | +0.65 (+0.62%) | 14,995 |
| 27 Nov 2018 | INR | 106 | 106 | 102.05 | 104.85 | 104.85 | -0.15 (-0.14%) | 6,282 |
| 26 Nov 2018 | INR | 106.05 | 108.05 | 103 | 105 | 105 | -0.15 (-0.14%) | 9,177 |
| 22 Nov 2018 | INR | 108 | 110.75 | 101.5 | 105.15 | 105.15 | -2.7 (-2.50%) | 17,795 |
| 21 Nov 2018 | INR | 108.9 | 110.55 | 105.45 | 107.85 | 107.85 | -2.25 (-2.04%) | 9,548 |
| 20 Nov 2018 | INR | 111 | 111.75 | 109.55 | 110.1 | 110.1 | -2.75 (-2.44%) | 5,567 |
| 19 Nov 2018 | INR | 111.7 | 114.35 | 110.9 | 112.85 | 112.85 | +1.95 (+1.76%) | 14,607 |
| 16 Nov 2018 | INR | 111.25 | 112.25 | 110.25 | 110.9 | 110.9 | -0.3 (-0.27%) | 4,385 |
| 15 Nov 2018 | INR | 111.8 | 111.95 | 110.15 | 111.2 | 111.2 | +0.8 (+0.72%) | 5,413 |
| 14 Nov 2018 | INR | 115 | 115.45 | 110 | 110.4 | 110.4 | -3.9 (-3.41%) | 6,390 |
| 13 Nov 2018 | INR | 114.6 | 116.1 | 113.25 | 114.3 | 114.3 | -0.2 (-0.17%) | 4,592 |
| 12 Nov 2018 | INR | 118.75 | 121.65 | 112.5 | 114.5 | 114.5 | -4.7 (-3.94%) | 26,018 |
| 9 Nov 2018 | INR | 114.5 | 121.3 | 114 | 119.2 | 119.2 | +4.45 (+3.88%) | 18,177 |
| 7 Nov 2018 | INR | 114.3 | 115.5 | 114.3 | 114.75 | 114.75 | -0.35 (-0.30%) | 1,207 |
| 6 Nov 2018 | INR | 113.6 | 117.6 | 113.6 | 115.1 | 115.1 | +0.6 (+0.52%) | 6,185 |
| 5 Nov 2018 | INR | 113 | 115.2 | 112.6 | 114.5 | 114.5 | +0.45 (+0.39%) | 22,064 |
| 2 Nov 2018 | INR | 114.95 | 118.35 | 111 | 114.05 | 114.05 | -0.75 (-0.65%) | 9,666 |
| 1 Nov 2018 | INR | 115.85 | 115.85 | 113.75 | 114.8 | 114.8 | -0.75 (-0.65%) | 8,181 |
