| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 171.2 | 174 | 166 | 171.6 | 171.6 | -0.1 (-0.06%) | 1,546 |
| 13 Dec 2018 | INR | 174.9 | 174.9 | 171 | 171.7 | 171.7 | -2.3 (-1.32%) | 1,300 |
| 12 Dec 2018 | INR | 175.55 | 175.6 | 173.25 | 174 | 174 | -0.3 (-0.17%) | 703 |
| 11 Dec 2018 | INR | 167.15 | 178.9 | 167.15 | 174.3 | 174.3 | +3.4 (+1.99%) | 3,627 |
| 10 Dec 2018 | INR | 164 | 173.5 | 161.95 | 170.9 | 170.9 | +6.15 (+3.73%) | 7,172 |
| 7 Dec 2018 | INR | 165.1 | 169.35 | 163.15 | 164.75 | 164.75 | -2.1 (-1.26%) | 1,076 |
| 6 Dec 2018 | INR | 171 | 171 | 165 | 166.85 | 166.85 | -6 (-3.47%) | 1,204 |
| 5 Dec 2018 | INR | 171.1 | 175.5 | 171.1 | 172.85 | 172.85 | -3.75 (-2.12%) | 1,261 |
| 4 Dec 2018 | INR | 178.3 | 178.3 | 175.6 | 176.6 | 176.6 | +0.35 (+0.20%) | 1,093 |
| 3 Dec 2018 | INR | 177.5 | 178.05 | 175.05 | 176.25 | 176.25 | -0.3 (-0.17%) | 846 |
| 30 Nov 2018 | INR | 178.5 | 178.95 | 173.05 | 176.55 | 176.55 | -1.45 (-0.81%) | 1,494 |
| 29 Nov 2018 | INR | 178.35 | 178.9 | 176.7 | 178 | 178 | +0.35 (+0.20%) | 820,925 |
| 28 Nov 2018 | INR | 179.3 | 179.3 | 177.25 | 177.65 | 177.65 | -3.2 (-1.77%) | 536 |
| 27 Nov 2018 | INR | 180.5 | 181.85 | 179.55 | 180.85 | 180.85 | +0.65 (+0.36%) | 910 |
| 26 Nov 2018 | INR | 181.7 | 182.75 | 177.1 | 180.2 | 180.2 | -1.9 (-1.04%) | 1,164 |
| 22 Nov 2018 | INR | 180 | 184 | 180 | 182.1 | 182.1 | -0.05 (-0.03%) | 2,310 |
| 21 Nov 2018 | INR | 182 | 184 | 180.5 | 182.15 | 182.15 | +3.55 (+1.99%) | 2,087 |
| 20 Nov 2018 | INR | 179.6 | 183.75 | 178.15 | 178.6 | 178.6 | -1.1 (-0.61%) | 2,718 |
| 19 Nov 2018 | INR | 178.1 | 182.5 | 177.75 | 179.7 | 179.7 | +1.05 (+0.59%) | 2,567 |
| 16 Nov 2018 | INR | 184 | 184 | 174.65 | 178.65 | 178.65 | -0.45 (-0.25%) | 3,582 |
| 15 Nov 2018 | INR | 178.95 | 182.6 | 177 | 179.1 | 179.1 | +5.3 (+3.05%) | 6,692 |
| 14 Nov 2018 | INR | 172.65 | 176 | 172.5 | 173.8 | 173.8 | +2.25 (+1.31%) | 2,237 |
| 13 Nov 2018 | INR | 168.1 | 173.75 | 167.5 | 171.55 | 171.55 | +2.05 (+1.21%) | 982 |
| 12 Nov 2018 | INR | 172 | 172 | 169 | 169.5 | 169.5 | -0.4 (-0.24%) | 375 |
| 9 Nov 2018 | INR | 170.95 | 170.95 | 168 | 169.9 | 169.9 | -0.05 (-0.03%) | 2,191 |
| 7 Nov 2018 | INR | 167.7 | 170.75 | 167.7 | 169.95 | 169.95 | +4.15 (+2.50%) | 280 |
| 6 Nov 2018 | INR | 166.55 | 167.75 | 164.5 | 165.8 | 165.8 | -0.75 (-0.45%) | 601 |
| 5 Nov 2018 | INR | 166.45 | 167.5 | 163 | 166.55 | 166.55 | +1.1 (+0.66%) | 884 |
| 2 Nov 2018 | INR | 166 | 167.95 | 162.65 | 165.45 | 165.45 | -0.1 (-0.06%) | 1,723 |
| 1 Nov 2018 | INR | 163.5 | 169 | 163.5 | 165.55 | 165.55 | -0.15 (-0.09%) | 1,490 |
