| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 121.05 | 122.4 | 118.85 | 119 | 119 | -3.4 (-2.78%) | 4,508 |
| 13 Dec 2018 | INR | 123.5 | 124 | 121.65 | 122.4 | 122.4 | +0.05 (+0.04%) | 6,698 |
| 12 Dec 2018 | INR | 123 | 123 | 121 | 122.35 | 122.35 | -0.15 (-0.12%) | 6,463 |
| 11 Dec 2018 | INR | 119.05 | 123 | 119.05 | 122.5 | 122.5 | +0.15 (+0.12%) | 1,116 |
| 10 Dec 2018 | INR | 121.5 | 125.7 | 118 | 122.35 | 122.35 | +0.35 (+0.29%) | 7,610 |
| 7 Dec 2018 | INR | 123.85 | 124 | 120 | 122 | 122 | -2.1 (-1.69%) | 22,385 |
| 6 Dec 2018 | INR | 124 | 127.75 | 121 | 124.1 | 124.1 | -0.8 (-0.64%) | 10,378 |
| 5 Dec 2018 | INR | 130.65 | 130.65 | 123.8 | 124.9 | 124.9 | -4.95 (-3.81%) | 9,539 |
| 4 Dec 2018 | INR | 130 | 137.9 | 128 | 129.85 | 129.85 | -3.55 (-2.66%) | 8,382 |
| 3 Dec 2018 | INR | 135.9 | 139.5 | 132.7 | 133.4 | 133.4 | -2.1 (-1.55%) | 3,849 |
| 30 Nov 2018 | INR | 134 | 136.6 | 134 | 135.5 | 135.5 | +0.85 (+0.63%) | 5,385 |
| 29 Nov 2018 | INR | 130 | 135.6 | 130 | 134.65 | 134.65 | +0.95 (+0.71%) | 7,365 |
| 28 Nov 2018 | INR | 133.25 | 136.45 | 132.5 | 133.7 | 133.7 | -0.25 (-0.19%) | 3,546 |
| 27 Nov 2018 | INR | 134.3 | 135 | 131.15 | 133.95 | 133.95 | +0.65 (+0.49%) | 3,766 |
| 26 Nov 2018 | INR | 141.5 | 141.5 | 132.8 | 133.3 | 133.3 | -6.2 (-4.44%) | 4,741 |
| 22 Nov 2018 | INR | 140.15 | 142.1 | 139.15 | 139.5 | 139.5 | -0.45 (-0.32%) | 3,853 |
| 21 Nov 2018 | INR | 139.25 | 141.5 | 137.8 | 139.95 | 139.95 | +0.4 (+0.29%) | 3,197 |
| 20 Nov 2018 | INR | 141.25 | 142.9 | 139 | 139.55 | 139.55 | -0.15 (-0.11%) | 4,889 |
| 19 Nov 2018 | INR | 145.1 | 147 | 139 | 139.7 | 139.7 | -3.55 (-2.48%) | 11,253 |
| 16 Nov 2018 | INR | 144.95 | 146.55 | 142.65 | 143.25 | 143.25 | +0.45 (+0.32%) | 8,135 |
| 15 Nov 2018 | INR | 151.3 | 151.4 | 142.5 | 142.8 | 142.8 | -6.5 (-4.35%) | 46,115 |
| 14 Nov 2018 | INR | 153 | 157 | 146.7 | 149.3 | 149.3 | -1.7 (-1.13%) | 19,030 |
| 13 Nov 2018 | INR | 153.95 | 154.15 | 149.05 | 151 | 151 | -2.05 (-1.34%) | 38,992 |
| 12 Nov 2018 | INR | 163.8 | 163.8 | 150.25 | 153.05 | 153.05 | -4.45 (-2.83%) | 17,464 |
| 9 Nov 2018 | INR | 156.9 | 157.5 | 151.75 | 157.5 | 157.5 | +7.5 (+5%) | 18,564 |
| 7 Nov 2018 | INR | 149 | 150 | 147 | 150 | 150 | +7.1 (+4.97%) | 6,351 |
| 6 Nov 2018 | INR | 140.35 | 144 | 140.2 | 142.9 | 142.9 | +4.45 (+3.21%) | 5,233 |
| 5 Nov 2018 | INR | 139.5 | 141.7 | 137.05 | 138.45 | 138.45 | +2.9 (+2.14%) | 11,153 |
| 2 Nov 2018 | INR | 133.05 | 136.4 | 132.3 | 135.55 | 135.55 | +5.6 (+4.31%) | 39,334 |
| 1 Nov 2018 | INR | 126.15 | 131.6 | 126.15 | 129.95 | 129.95 | +4.6 (+3.67%) | 6,783 |
