| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 179 | 180.5 | 176.65 | 178.65 | 178.65 | -0.05 (-0.03%) | 254,565 |
| 13 Dec 2018 | INR | 177.7 | 182.7 | 174.7 | 178.7 | 178.7 | -0.6 (-0.33%) | 756,037 |
| 12 Dec 2018 | INR | 172.65 | 181.25 | 171.05 | 179.3 | 179.3 | +7.5 (+4.37%) | 790,129 |
| 11 Dec 2018 | INR | 166.75 | 172.95 | 163.5 | 171.8 | 171.8 | +5.05 (+3.03%) | 347,183 |
| 10 Dec 2018 | INR | 165 | 169.7 | 164.4 | 166.75 | 166.75 | -5.8 (-3.36%) | 276,688 |
| 7 Dec 2018 | INR | 169 | 173.2 | 165.2 | 172.55 | 172.55 | +5 (+2.98%) | 555,522 |
| 6 Dec 2018 | INR | 175.5 | 175.5 | 165.75 | 167.55 | 167.55 | -9 (-5.10%) | 565,402 |
| 5 Dec 2018 | INR | 173 | 177.8 | 171.9 | 176.55 | 176.55 | +2.85 (+1.64%) | 1,022,427 |
| 4 Dec 2018 | INR | 179 | 180.4 | 172.15 | 173.7 | 173.7 | -7 (-3.87%) | 630,241 |
| 3 Dec 2018 | INR | 178.05 | 182 | 176.35 | 180.7 | 180.7 | +2.75 (+1.55%) | 676,831 |
| 30 Nov 2018 | INR | 180 | 180 | 175.95 | 177.95 | 177.95 | -1.6 (-0.89%) | 361,325 |
| 29 Nov 2018 | INR | 177.2 | 180.8 | 174.3 | 179.55 | 179.55 | +3.5 (+1.99%) | 633,506 |
| 28 Nov 2018 | INR | 178.1 | 179 | 172.65 | 176.05 | 176.05 | -2.05 (-1.15%) | 975,489 |
| 27 Nov 2018 | INR | 178 | 183.2 | 176.3 | 178.1 | 178.1 | +0.6 (+0.34%) | 812,009 |
| 26 Nov 2018 | INR | 177.5 | 179 | 171.9 | 177.5 | 177.5 | +0.35 (+0.20%) | 301,173 |
| 22 Nov 2018 | INR | 183.25 | 183.25 | 176 | 177.15 | 177.15 | -5.2 (-2.85%) | 334,401 |
| 21 Nov 2018 | INR | 174.35 | 183.2 | 173.9 | 182.35 | 182.35 | +7.5 (+4.29%) | 690,740 |
| 20 Nov 2018 | INR | 170.1 | 175.45 | 169.6 | 174.85 | 174.85 | +2.2 (+1.27%) | 473,028 |
| 19 Nov 2018 | INR | 169.55 | 175.9 | 168.35 | 172.65 | 172.65 | +3.2 (+1.89%) | 261,721 |
| 16 Nov 2018 | INR | 171.75 | 171.75 | 164.9 | 169.45 | 169.45 | -0.2 (-0.12%) | 325,569 |
| 15 Nov 2018 | INR | 163 | 171.2 | 162.35 | 169.65 | 169.65 | +6.75 (+4.14%) | 380,976 |
| 14 Nov 2018 | INR | 173.05 | 173.45 | 162 | 162.9 | 162.9 | -9 (-5.24%) | 365,878 |
| 13 Nov 2018 | INR | 170 | 173 | 167.85 | 171.9 | 171.9 | +0.4 (+0.23%) | 305,908 |
| 12 Nov 2018 | INR | 176.2 | 176.7 | 170.8 | 171.5 | 171.5 | -2.8 (-1.61%) | 209,223 |
| 9 Nov 2018 | INR | 171 | 175.2 | 171 | 174.3 | 174.3 | +1.15 (+0.66%) | 256,995 |
| 7 Nov 2018 | INR | 174.9 | 174.9 | 172.45 | 173.15 | 173.15 | +0.5 (+0.29%) | 33,032 |
| 6 Nov 2018 | INR | 174.5 | 174.65 | 171.15 | 172.65 | 172.65 | -0.45 (-0.26%) | 201,204 |
| 5 Nov 2018 | INR | 169.05 | 175.5 | 168.6 | 173.1 | 173.1 | +3.3 (+1.94%) | 503,848 |
| 2 Nov 2018 | INR | 178.5 | 180 | 168.35 | 169.8 | 169.8 | -2.1 (-1.22%) | 1,006,506 |
| 1 Nov 2018 | INR | 166 | 173.3 | 164.25 | 171.9 | 171.9 | +7.05 (+4.28%) | 623,147 |
