| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 167.05 | 167.05 | 161.4 | 162 | 162 | -5.85 (-3.49%) | 1,206 |
| 13 Dec 2018 | INR | 160 | 173 | 160 | 167.85 | 167.85 | +3.2 (+1.94%) | 3,218 |
| 12 Dec 2018 | INR | 161.7 | 171.65 | 155.35 | 164.65 | 164.65 | +7.1 (+4.51%) | 3,209 |
| 11 Dec 2018 | INR | 151.05 | 159 | 151 | 157.55 | 157.55 | +7.4 (+4.93%) | 1,521 |
| 10 Dec 2018 | INR | 161.7 | 161.7 | 149.5 | 150.15 | 150.15 | -6.85 (-4.36%) | 4,709 |
| 7 Dec 2018 | INR | 155.1 | 158.1 | 155.1 | 157 | 157 | -0.15 (-0.10%) | 283 |
| 6 Dec 2018 | INR | 159.55 | 160.85 | 155.9 | 157.15 | 157.15 | -5.4 (-3.32%) | 2,314 |
| 5 Dec 2018 | INR | 168.7 | 168.7 | 161.15 | 162.55 | 162.55 | -4.2 (-2.52%) | 2,279 |
| 4 Dec 2018 | INR | 168.35 | 170.3 | 165 | 166.75 | 166.75 | -3.25 (-1.91%) | 798 |
| 3 Dec 2018 | INR | 169 | 170.15 | 168.2 | 170 | 170 | +0.9 (+0.53%) | 673 |
| 30 Nov 2018 | INR | 171.8 | 175 | 167 | 169.1 | 169.1 | +1.3 (+0.77%) | 821 |
| 29 Nov 2018 | INR | 169.6 | 169.6 | 166.2 | 167.8 | 167.8 | -0.45 (-0.27%) | 458 |
| 28 Nov 2018 | INR | 172.1 | 174.1 | 167 | 168.25 | 168.25 | -6.1 (-3.50%) | 2,057 |
| 27 Nov 2018 | INR | 166.95 | 177 | 164.1 | 174.35 | 174.35 | +7.2 (+4.31%) | 4,144 |
| 26 Nov 2018 | INR | 167.45 | 169 | 166.35 | 167.15 | 167.15 | +0.8 (+0.48%) | 1,795 |
| 22 Nov 2018 | INR | 173.5 | 175.2 | 165.45 | 166.35 | 166.35 | -1.95 (-1.16%) | 1,126 |
| 21 Nov 2018 | INR | 167.3 | 170 | 166.6 | 168.3 | 168.3 | -2.3 (-1.35%) | 1,878 |
| 20 Nov 2018 | INR | 172 | 172.65 | 168.85 | 170.6 | 170.6 | +1.2 (+0.71%) | 1,246 |
| 19 Nov 2018 | INR | 173.5 | 174.8 | 168 | 169.4 | 169.4 | -3.9 (-2.25%) | 4,935 |
| 16 Nov 2018 | INR | 175.05 | 178.75 | 171.45 | 173.3 | 173.3 | -1.65 (-0.94%) | 2,433 |
| 15 Nov 2018 | INR | 182 | 182 | 173.4 | 174.95 | 174.95 | -4.5 (-2.51%) | 3,003 |
| 14 Nov 2018 | INR | 210 | 210 | 176 | 179.45 | 179.45 | -8.65 (-4.60%) | 6,082 |
| 13 Nov 2018 | INR | 194.6 | 201.4 | 187 | 188.1 | 188.1 | -9 (-4.57%) | 3,632 |
| 12 Nov 2018 | INR | 204.6 | 207.65 | 196.15 | 197.1 | 197.1 | -6.75 (-3.31%) | 6,384 |
| 9 Nov 2018 | INR | 190.15 | 215.8 | 189 | 203.85 | 203.85 | +13.4 (+7.04%) | 30,679 |
| 7 Nov 2018 | INR | 195.25 | 195.75 | 188.3 | 190.45 | 190.45 | -5.55 (-2.83%) | 1,076 |
| 6 Nov 2018 | INR | 183.55 | 204.8 | 180 | 196 | 196 | +14.65 (+8.08%) | 20,451 |
| 5 Nov 2018 | INR | 177.9 | 184.5 | 177.9 | 181.35 | 181.35 | +2.25 (+1.26%) | 3,492 |
| 2 Nov 2018 | INR | 178.55 | 187 | 175.05 | 179.1 | 179.1 | +2.15 (+1.22%) | 4,601 |
| 1 Nov 2018 | INR | 178.6 | 179.65 | 175.9 | 176.95 | 176.95 | +0.1 (+0.06%) | 423 |
