| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 154 | 157.9 | 152.3 | 156.6 | 156.6 | +0.5 (+0.32%) | 12,510 |
| 13 Dec 2018 | INR | 156.4 | 157.4 | 155.2 | 156.1 | 156.1 | +3.8 (+2.50%) | 18,808 |
| 12 Dec 2018 | INR | 145.4 | 155 | 141 | 152.3 | 152.3 | +6.8 (+4.67%) | 21,362 |
| 11 Dec 2018 | INR | 142.85 | 146.85 | 140.1 | 145.5 | 145.5 | +3.4 (+2.39%) | 13,337 |
| 10 Dec 2018 | INR | 142.4 | 151.4 | 139.9 | 142.1 | 142.1 | -4.95 (-3.37%) | 9,937 |
| 7 Dec 2018 | INR | 147 | 151.3 | 144.95 | 147.05 | 147.05 | +3.7 (+2.58%) | 17,967 |
| 6 Dec 2018 | INR | 143.7 | 145 | 135.1 | 143.35 | 143.35 | -2.6 (-1.78%) | 6,550 |
| 5 Dec 2018 | INR | 148 | 149.3 | 145.25 | 145.95 | 145.95 | -3.95 (-2.64%) | 5,436 |
| 4 Dec 2018 | INR | 153.8 | 153.8 | 148.55 | 149.9 | 149.9 | -2.85 (-1.87%) | 10,645 |
| 3 Dec 2018 | INR | 155.5 | 157 | 152 | 152.75 | 152.75 | -0.7 (-0.46%) | 16,909 |
| 30 Nov 2018 | INR | 148.65 | 154.9 | 147.5 | 153.45 | 153.45 | +5.75 (+3.89%) | 25,627 |
| 29 Nov 2018 | INR | 149.85 | 151 | 147.1 | 147.7 | 147.7 | -1.4 (-0.94%) | 8,125 |
| 28 Nov 2018 | INR | 151.85 | 153.7 | 148.55 | 149.1 | 149.1 | -0.85 (-0.57%) | 16,547 |
| 27 Nov 2018 | INR | 151.95 | 153 | 149.25 | 149.95 | 149.95 | -4.6 (-2.98%) | 10,306 |
| 26 Nov 2018 | INR | 156.75 | 158.2 | 152.7 | 154.55 | 154.55 | -1.5 (-0.96%) | 9,554 |
| 22 Nov 2018 | INR | 153 | 161 | 150.5 | 156.05 | 156.05 | +8.7 (+5.90%) | 79,165 |
| 21 Nov 2018 | INR | 150.75 | 151.25 | 146.5 | 147.35 | 147.35 | -2.25 (-1.50%) | 5,772 |
| 20 Nov 2018 | INR | 154.9 | 154.9 | 148 | 149.6 | 149.6 | -3.6 (-2.35%) | 7,922 |
| 19 Nov 2018 | INR | 156.65 | 157.45 | 152.4 | 153.2 | 153.2 | -3 (-1.92%) | 5,759 |
| 16 Nov 2018 | INR | 158.05 | 162.45 | 155 | 156.2 | 156.2 | -0.85 (-0.54%) | 16,105 |
| 15 Nov 2018 | INR | 155.5 | 162.25 | 151.4 | 157.05 | 157.05 | -0.45 (-0.29%) | 28,512 |
| 14 Nov 2018 | INR | 156.95 | 159.85 | 156.35 | 157.5 | 157.5 | +0.55 (+0.35%) | 6,202 |
| 13 Nov 2018 | INR | 160.75 | 163 | 153.9 | 156.95 | 156.95 | -1.75 (-1.10%) | 11,026 |
| 12 Nov 2018 | INR | 156.7 | 161.55 | 156.15 | 158.7 | 158.7 | +2.85 (+1.83%) | 14,140 |
| 9 Nov 2018 | INR | 159 | 159 | 154.05 | 155.85 | 155.85 | -2.25 (-1.42%) | 4,822 |
| 7 Nov 2018 | INR | 160 | 162.9 | 157.05 | 158.1 | 158.1 | +2.55 (+1.64%) | 2,752 |
| 6 Nov 2018 | INR | 160 | 163.2 | 154.25 | 155.55 | 155.55 | -3.55 (-2.23%) | 15,116 |
| 5 Nov 2018 | INR | 162.1 | 164.5 | 155 | 159.1 | 159.1 | -12.95 (-7.53%) | 25,930 |
| 2 Nov 2018 | INR | 177.45 | 178 | 170 | 172.05 | 172.05 | -3.8 (-2.16%) | 28,537 |
| 1 Nov 2018 | INR | 170.25 | 182.15 | 170.25 | 175.85 | 175.85 | +8.45 (+5.05%) | 49,314 |
