| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2018 | INR | 129.65 | 131 | 129.4 | 129.55 | 129.55 | -1.45 (-1.11%) | 2,584 |
| 28 Dec 2018 | INR | 130.95 | 131.15 | 129.65 | 131 | 131 | +0.15 (+0.11%) | 2,176 |
| 27 Dec 2018 | INR | 132 | 132.9 | 129.3 | 130.85 | 130.85 | +0.4 (+0.31%) | 9,114 |
| 26 Dec 2018 | INR | 133 | 133 | 128.7 | 130.45 | 130.45 | -1.75 (-1.32%) | 4,351 |
| 24 Dec 2018 | INR | 133.6 | 136.55 | 131 | 132.2 | 132.2 | -1.65 (-1.23%) | 6,988 |
| 21 Dec 2018 | INR | 136 | 136.25 | 133.6 | 133.85 | 133.85 | -2.45 (-1.80%) | 9,402 |
| 20 Dec 2018 | INR | 137.2 | 137.5 | 135.1 | 136.3 | 136.3 | -0.65 (-0.47%) | 7,586 |
| 19 Dec 2018 | INR | 137.55 | 138.05 | 136.1 | 136.95 | 136.95 | +0.75 (+0.55%) | 9,052 |
| 18 Dec 2018 | INR | 135 | 138.9 | 135 | 136.2 | 136.2 | +0.3 (+0.22%) | 13,679 |
| 17 Dec 2018 | INR | 138.35 | 138.35 | 135 | 135.9 | 135.9 | -1.8 (-1.31%) | 928 |
| 14 Dec 2018 | INR | 138.25 | 139 | 137.1 | 137.7 | 137.7 | +0.05 (+0.04%) | 1,389 |
| 13 Dec 2018 | INR | 139.2 | 139.9 | 137.4 | 137.65 | 137.65 | +0.35 (+0.25%) | 1,800 |
| 12 Dec 2018 | INR | 135 | 138.1 | 135 | 137.3 | 137.3 | +1.45 (+1.07%) | 3,391 |
| 11 Dec 2018 | INR | 136.45 | 136.45 | 135.1 | 135.85 | 135.85 | +0.35 (+0.26%) | 2,177 |
| 10 Dec 2018 | INR | 135.2 | 137.2 | 134.9 | 135.5 | 135.5 | -0.6 (-0.44%) | 1,879 |
| 7 Dec 2018 | INR | 141.4 | 141.4 | 135.4 | 136.1 | 136.1 | -0.75 (-0.55%) | 10,520 |
| 6 Dec 2018 | INR | 136 | 137.5 | 135.5 | 136.85 | 136.85 | -0.85 (-0.62%) | 2,381 |
| 5 Dec 2018 | INR | 138.1 | 139.4 | 137 | 137.7 | 137.7 | -4.35 (-3.06%) | 5,485 |
| 4 Dec 2018 | INR | 143.55 | 143.55 | 141 | 142.05 | 142.05 | -1.8 (-1.25%) | 2,377 |
| 3 Dec 2018 | INR | 141.25 | 145 | 141 | 143.85 | 143.85 | +3.45 (+2.46%) | 2,769 |
| 30 Nov 2018 | INR | 143.15 | 144.4 | 137.45 | 140.4 | 140.4 | -2.95 (-2.06%) | 7,996 |
| 29 Nov 2018 | INR | 145.3 | 145.3 | 142.6 | 143.35 | 143.35 | -4.05 (-2.75%) | 1,197 |
| 28 Nov 2018 | INR | 149.55 | 149.65 | 146.2 | 147.4 | 147.4 | +1.65 (+1.13%) | 2,141 |
| 27 Nov 2018 | INR | 150 | 150.1 | 142.85 | 145.75 | 145.75 | -6.2 (-4.08%) | 34,222 |
| 26 Nov 2018 | INR | 156 | 156 | 150 | 151.95 | 151.95 | -2.6 (-1.68%) | 162,823 |
| 22 Nov 2018 | INR | 156.85 | 156.85 | 153.65 | 154.55 | 154.55 | -1.1 (-0.71%) | 1,369 |
| 21 Nov 2018 | INR | 156.85 | 161 | 151.8 | 155.65 | 155.65 | -0.2 (-0.13%) | 6,476 |
| 20 Nov 2018 | INR | 162.85 | 162.85 | 154.9 | 155.85 | 155.85 | -4.45 (-2.78%) | 1,358 |
| 19 Nov 2018 | INR | 170 | 170.05 | 158.05 | 160.3 | 160.3 | -5.1 (-3.08%) | 7,144 |
| 16 Nov 2018 | INR | 159.5 | 171.15 | 158.9 | 165.4 | 165.4 | +7.55 (+4.78%) | 32,771 |
