| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 152.5 | 155.6 | 149.45 | 152.15 | 15.215 | -1.55 (-1.01%) | 81,415 |
| 13 Dec 2018 | INR | 154.9 | 155.6 | 149.45 | 153.7 | 15.37 | +0.25 (+0.16%) | 71,889 |
| 12 Dec 2018 | INR | 145 | 154.1 | 144.05 | 153.45 | 15.345 | +9.05 (+6.27%) | 120,737 |
| 11 Dec 2018 | INR | 137.9 | 146.3 | 136.25 | 144.4 | 14.44 | +6.8 (+4.94%) | 183,594 |
| 10 Dec 2018 | INR | 142.9 | 142.9 | 136 | 137.6 | 13.76 | -5.9 (-4.11%) | 73,807 |
| 7 Dec 2018 | INR | 144.6 | 144.6 | 138.75 | 143.5 | 14.35 | -1.05 (-0.73%) | 207,161 |
| 6 Dec 2018 | INR | 142.05 | 147.05 | 140.65 | 144.55 | 14.455 | -0.65 (-0.45%) | 83,203 |
| 5 Dec 2018 | INR | 149.05 | 150.5 | 143 | 145.2 | 14.52 | -4.4 (-2.94%) | 100,539 |
| 4 Dec 2018 | INR | 149.15 | 152.1 | 149.15 | 149.6 | 14.96 | +0.65 (+0.44%) | 53,190 |
| 3 Dec 2018 | INR | 150 | 152.85 | 148.1 | 148.95 | 14.895 | -0.2 (-0.13%) | 67,642 |
| 30 Nov 2018 | INR | 149.95 | 151.2 | 148.2 | 149.15 | 14.915 | -0.65 (-0.43%) | 106,726 |
| 29 Nov 2018 | INR | 151 | 157 | 148.1 | 149.8 | 14.98 | -2.35 (-1.54%) | 162,919 |
| 28 Nov 2018 | INR | 154.5 | 154.5 | 148.2 | 152.15 | 15.215 | -0.45 (-0.29%) | 156,234 |
| 27 Nov 2018 | INR | 146.5 | 154 | 145.1 | 152.6 | 15.26 | +6.5 (+4.45%) | 339,733 |
| 26 Nov 2018 | INR | 141.05 | 146.7 | 140.25 | 146.1 | 14.61 | +4.65 (+3.29%) | 176,636 |
| 22 Nov 2018 | INR | 138 | 146.5 | 138 | 141.45 | 14.145 | -1.5 (-1.05%) | 191,589 |
| 21 Nov 2018 | INR | 136.55 | 144.3 | 136.25 | 142.95 | 14.295 | +6 (+4.38%) | 199,438 |
| 20 Nov 2018 | INR | 138.25 | 140 | 136.3 | 136.95 | 13.695 | -1.8 (-1.30%) | 76,424 |
| 19 Nov 2018 | INR | 135.25 | 141.3 | 135 | 138.75 | 13.875 | +4.3 (+3.20%) | 117,595 |
| 16 Nov 2018 | INR | 143.2 | 144.55 | 133.6 | 134.45 | 13.445 | -8.4 (-5.88%) | 220,357 |
| 15 Nov 2018 | INR | 140.65 | 143.8 | 137.5 | 142.85 | 14.285 | +4 (+2.88%) | 110,946 |
| 14 Nov 2018 | INR | 141.35 | 142.5 | 137.4 | 138.85 | 13.885 | -2.35 (-1.66%) | 80,682 |
| 13 Nov 2018 | INR | 140.2 | 141.65 | 135.7 | 141.2 | 14.12 | +1.05 (+0.75%) | 102,355 |
| 12 Nov 2018 | INR | 142.5 | 145 | 138.4 | 140.15 | 14.015 | +1.3 (+0.94%) | 200,945 |
| 9 Nov 2018 | INR | 141.4 | 141.4 | 136 | 138.85 | 13.885 | -2.55 (-1.80%) | 107,547 |
| 7 Nov 2018 | INR | 139.1 | 142.15 | 139.1 | 141.4 | 14.14 | +2.8 (+2.02%) | 18,084 |
| 6 Nov 2018 | INR | 144.35 | 145.5 | 137.6 | 138.6 | 13.86 | -5.75 (-3.98%) | 124,265 |
| 5 Nov 2018 | INR | 146.95 | 146.95 | 140.35 | 144.35 | 14.435 | -0.85 (-0.59%) | 81,507 |
| 2 Nov 2018 | INR | 147.7 | 150.6 | 144.25 | 145.2 | 14.52 | +1.2 (+0.83%) | 147,958 |
| 1 Nov 2018 | INR | 140.95 | 148.65 | 138.35 | 144 | 14.4 | +4.55 (+3.26%) | 307,105 |
