| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 153.45 | 159.25 | 150 | 157.65 | 157.65 | +4.05 (+2.64%) | 9,418 |
| 13 Dec 2018 | INR | 153.15 | 155.2 | 152 | 153.6 | 153.6 | +3.5 (+2.33%) | 7,708 |
| 12 Dec 2018 | INR | 132.3 | 151 | 132.3 | 150.1 | 150.1 | +11.9 (+8.61%) | 14,835 |
| 11 Dec 2018 | INR | 138.15 | 139.9 | 131.95 | 138.2 | 138.2 | -0.05 (-0.04%) | 6,565 |
| 10 Dec 2018 | INR | 134.45 | 140 | 132 | 138.25 | 138.25 | -4.95 (-3.46%) | 4,486 |
| 7 Dec 2018 | INR | 154.5 | 154.5 | 140.75 | 143.2 | 143.2 | -6.8 (-4.53%) | 16,105 |
| 6 Dec 2018 | INR | 141.35 | 151.2 | 140.6 | 150 | 150 | +6 (+4.17%) | 9,733 |
| 5 Dec 2018 | INR | 148.85 | 149.9 | 143.1 | 144 | 144 | -6.45 (-4.29%) | 2,692 |
| 4 Dec 2018 | INR | 154.9 | 154.9 | 149.2 | 150.45 | 150.45 | +2.9 (+1.97%) | 9,762 |
| 3 Dec 2018 | INR | 146.05 | 150.9 | 142.05 | 147.55 | 147.55 | +3.45 (+2.39%) | 5,559 |
| 30 Nov 2018 | INR | 138 | 144.1 | 138 | 144.1 | 144.1 | +6.85 (+4.99%) | 4,907 |
| 29 Nov 2018 | INR | 140.55 | 141.7 | 135 | 137.25 | 137.25 | -2.55 (-1.82%) | 49,069 |
| 28 Nov 2018 | INR | 140.2 | 145.7 | 138.15 | 139.8 | 139.8 | -2.1 (-1.48%) | 5,696 |
| 27 Nov 2018 | INR | 142.6 | 145 | 138.5 | 141.9 | 141.9 | +3.2 (+2.31%) | 6,870 |
| 26 Nov 2018 | INR | 138.5 | 138.7 | 138.5 | 138.7 | 138.7 | +6.6 (+5.00%) | 4,503 |
| 22 Nov 2018 | INR | 126.75 | 134 | 125.95 | 132.1 | 132.1 | +4.15 (+3.24%) | 5,952 |
| 21 Nov 2018 | INR | 127.4 | 132 | 126.5 | 127.95 | 127.95 | -2.8 (-2.14%) | 3,616 |
| 20 Nov 2018 | INR | 131.1 | 136.7 | 127.2 | 130.75 | 130.75 | -0.45 (-0.34%) | 1,999 |
| 19 Nov 2018 | INR | 129.25 | 134 | 126 | 131.2 | 131.2 | +1.3 (+1.00%) | 3,205 |
| 16 Nov 2018 | INR | 136.45 | 137.7 | 127.25 | 129.9 | 129.9 | -2.7 (-2.04%) | 7,711 |
| 15 Nov 2018 | INR | 129.6 | 132.85 | 126.7 | 132.6 | 132.6 | +6.05 (+4.78%) | 36,034 |
| 14 Nov 2018 | INR | 130 | 130 | 125 | 126.55 | 126.55 | -1.05 (-0.82%) | 5,481 |
| 13 Nov 2018 | INR | 121.55 | 128.5 | 121.55 | 127.6 | 127.6 | +2.9 (+2.33%) | 2,203 |
| 12 Nov 2018 | INR | 129 | 137 | 124.7 | 124.7 | 124.7 | -6.55 (-4.99%) | 18,468 |
| 9 Nov 2018 | INR | 137 | 140.75 | 131.25 | 131.25 | 131.25 | -6.9 (-4.99%) | 13,829 |
| 7 Nov 2018 | INR | 137.5 | 140.05 | 135.6 | 138.15 | 138.15 | +0.25 (+0.18%) | 367 |
| 6 Nov 2018 | INR | 135.7 | 141 | 133 | 137.9 | 137.9 | -0.25 (-0.18%) | 6,780 |
| 5 Nov 2018 | INR | 140 | 141.1 | 137.05 | 138.15 | 138.15 | -1.4 (-1.00%) | 2,766 |
| 2 Nov 2018 | INR | 129.95 | 140.5 | 129.95 | 139.55 | 139.55 | +11.8 (+9.24%) | 17,947 |
| 1 Nov 2018 | INR | 124.75 | 132 | 123 | 127.75 | 127.75 | +5.5 (+4.50%) | 4,220 |
