| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 137.85 | 142.4 | 137.85 | 140.9 | 128.0909 | +1.75 (+1.26%) | 3,932 |
| 13 Dec 2018 | INR | 140.5 | 140.55 | 137.75 | 139.15 | 126.5 | +1.8 (+1.31%) | 3,184 |
| 12 Dec 2018 | INR | 138.2 | 140.5 | 137.1 | 137.35 | 124.8636 | +1.6 (+1.18%) | 3,613 |
| 11 Dec 2018 | INR | 135.4 | 136.3 | 134.2 | 135.75 | 123.4091 | +0.15 (+0.11%) | 3,732 |
| 10 Dec 2018 | INR | 135.7 | 137.5 | 133.1 | 135.6 | 123.2727 | -4.3 (-3.07%) | 3,853 |
| 7 Dec 2018 | INR | 139.5 | 140.95 | 138.95 | 139.9 | 127.1818 | +1.35 (+0.97%) | 2,371 |
| 6 Dec 2018 | INR | 138 | 139.4 | 137.6 | 138.55 | 125.9545 | -0.6 (-0.43%) | 4,441 |
| 5 Dec 2018 | INR | 143 | 144.7 | 137.5 | 139.15 | 126.5 | +0.15 (+0.11%) | 14,019 |
| 4 Dec 2018 | INR | 140.95 | 142.3 | 138.45 | 139 | 126.3636 | -3.1 (-2.18%) | 10,092 |
| 3 Dec 2018 | INR | 142 | 143.5 | 140 | 142.1 | 129.1818 | +3.7 (+2.67%) | 8,971 |
| 30 Nov 2018 | INR | 138 | 145 | 137 | 138.4 | 125.8182 | +2.5 (+1.84%) | 16,318 |
| 29 Nov 2018 | INR | 137.8 | 138.1 | 133.2 | 135.9 | 123.5455 | -1.2 (-0.88%) | 3,879 |
| 28 Nov 2018 | INR | 137.9 | 137.95 | 133.95 | 137.1 | 124.6364 | +1.45 (+1.07%) | 3,302 |
| 27 Nov 2018 | INR | 136 | 137 | 131.65 | 135.65 | 123.3182 | -0.4 (-0.29%) | 4,418 |
| 26 Nov 2018 | INR | 140.1 | 140.1 | 136 | 136.05 | 123.6818 | -3.35 (-2.40%) | 1,226 |
| 22 Nov 2018 | INR | 142 | 142.75 | 139 | 139.4 | 126.7273 | +0.55 (+0.40%) | 2,486 |
| 21 Nov 2018 | INR | 138.45 | 140.5 | 136.6 | 138.85 | 126.2273 | -0.9 (-0.64%) | 4,136 |
| 20 Nov 2018 | INR | 141.2 | 142.4 | 139.3 | 139.75 | 127.0455 | -1.45 (-1.03%) | 6,315 |
| 19 Nov 2018 | INR | 141 | 143 | 139.9 | 141.2 | 128.3636 | +1.15 (+0.82%) | 2,953 |
| 16 Nov 2018 | INR | 142.65 | 144.9 | 139.35 | 140.05 | 127.3182 | -3.8 (-2.64%) | 5,489 |
| 15 Nov 2018 | INR | 145 | 146.7 | 142.75 | 143.85 | 130.7727 | -1.45 (-1.00%) | 6,924 |
| 14 Nov 2018 | INR | 149.2 | 149.2 | 145 | 145.3 | 132.0909 | -3.95 (-2.65%) | 2,413 |
| 13 Nov 2018 | INR | 152.4 | 152.9 | 148.15 | 149.25 | 135.6818 | -0.5 (-0.33%) | 4,447 |
| 12 Nov 2018 | INR | 151.55 | 153.45 | 148.6 | 149.75 | 136.1364 | -1.65 (-1.09%) | 5,842 |
| 9 Nov 2018 | INR | 145.1 | 153.5 | 145 | 151.4 | 137.6364 | +6.4 (+4.41%) | 43,488 |
| 7 Nov 2018 | INR | 144.25 | 145.2 | 144.25 | 145 | 131.8182 | +1.5 (+1.05%) | 3,240 |
| 6 Nov 2018 | INR | 144.1 | 145.6 | 141.8 | 143.5 | 130.4545 | -0.1 (-0.07%) | 10,826 |
| 5 Nov 2018 | INR | 142.5 | 147 | 141.55 | 143.6 | 130.5455 | +2.1 (+1.48%) | 6,149 |
| 2 Nov 2018 | INR | 142 | 146.6 | 140.1 | 141.5 | 128.6364 | +2.15 (+1.54%) | 16,354 |
| 1 Nov 2018 | INR | 137.35 | 141.55 | 134.5 | 139.35 | 126.6818 | +3.05 (+2.24%) | 14,788 |
