| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 121.3 | 124 | 118.6 | 119.1 | 119.1 | -0.3 (-0.25%) | 14,980 |
| 13 Dec 2018 | INR | 119.5 | 121.9 | 119 | 119.4 | 119.4 | -0.5 (-0.42%) | 7,213 |
| 12 Dec 2018 | INR | 119.95 | 121.45 | 117.95 | 119.9 | 119.9 | +2.5 (+2.13%) | 5,898 |
| 11 Dec 2018 | INR | 115 | 119.9 | 114.4 | 117.4 | 117.4 | +1.4 (+1.21%) | 6,588 |
| 10 Dec 2018 | INR | 117.3 | 118.45 | 115.3 | 116 | 116 | -4.35 (-3.61%) | 8,945 |
| 7 Dec 2018 | INR | 122.55 | 122.6 | 119.3 | 120.35 | 120.35 | -1.7 (-1.39%) | 5,319 |
| 6 Dec 2018 | INR | 123.9 | 125 | 120.45 | 122.05 | 122.05 | -0.5 (-0.41%) | 16,358 |
| 5 Dec 2018 | INR | 123.05 | 124 | 122.3 | 122.55 | 122.55 | -0.6 (-0.49%) | 12,420 |
| 4 Dec 2018 | INR | 124.35 | 125.7 | 123 | 123.15 | 123.15 | -1 (-0.81%) | 6,792 |
| 3 Dec 2018 | INR | 124.05 | 127.6 | 123.85 | 124.15 | 124.15 | -0.5 (-0.40%) | 6,866 |
| 30 Nov 2018 | INR | 123.75 | 125.5 | 122.7 | 124.65 | 124.65 | +1.25 (+1.01%) | 5,597 |
| 29 Nov 2018 | INR | 125.45 | 126.45 | 122.4 | 123.4 | 123.4 | -2.3 (-1.83%) | 20,807 |
| 28 Nov 2018 | INR | 127.85 | 127.85 | 125 | 125.7 | 125.7 | -1.45 (-1.14%) | 6,947 |
| 27 Nov 2018 | INR | 129.05 | 129.5 | 126.5 | 127.15 | 127.15 | -2.6 (-2.00%) | 12,572 |
| 26 Nov 2018 | INR | 126.55 | 130.15 | 126.55 | 129.75 | 129.75 | +3.55 (+2.81%) | 14,284 |
| 22 Nov 2018 | INR | 128.15 | 129.9 | 125.2 | 126.2 | 126.2 | -1.65 (-1.29%) | 8,458 |
| 21 Nov 2018 | INR | 128.45 | 128.7 | 127.5 | 127.85 | 127.85 | -0.7 (-0.54%) | 4,243 |
| 20 Nov 2018 | INR | 131.9 | 131.9 | 128 | 128.55 | 128.55 | -1 (-0.77%) | 18,151 |
| 19 Nov 2018 | INR | 127 | 131.1 | 126.55 | 129.55 | 129.55 | +2.05 (+1.61%) | 10,710 |
| 16 Nov 2018 | INR | 127.05 | 129.9 | 126.9 | 127.5 | 127.5 | 0.0 (0.0%) | 10,468 |
| 15 Nov 2018 | INR | 129.6 | 130.05 | 126.4 | 127.5 | 127.5 | -2.2 (-1.70%) | 10,965 |
| 14 Nov 2018 | INR | 131.2 | 132.4 | 129.15 | 129.7 | 129.7 | -1.8 (-1.37%) | 10,664 |
| 13 Nov 2018 | INR | 132.8 | 133.5 | 131.05 | 131.5 | 131.5 | +0.05 (+0.04%) | 19,698 |
| 12 Nov 2018 | INR | 135.55 | 139.45 | 130.3 | 131.45 | 131.45 | -2.85 (-2.12%) | 113,055 |
| 9 Nov 2018 | INR | 134.95 | 135.1 | 132.55 | 134.3 | 134.3 | -1.45 (-1.07%) | 3,853 |
| 7 Nov 2018 | INR | 135 | 136.05 | 134.9 | 135.75 | 135.75 | +1.15 (+0.85%) | 1,631 |
| 6 Nov 2018 | INR | 140 | 141 | 133.2 | 134.6 | 134.6 | -5.2 (-3.72%) | 19,041 |
| 5 Nov 2018 | INR | 133.8 | 144 | 132.55 | 139.8 | 139.8 | +7.15 (+5.39%) | 52,938 |
| 2 Nov 2018 | INR | 137 | 137 | 132 | 132.65 | 132.65 | -2.45 (-1.81%) | 4,680 |
| 1 Nov 2018 | INR | 136 | 137.25 | 134.1 | 135.1 | 135.1 | +1.45 (+1.08%) | 4,124 |
