| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 179.15 | 179.35 | 177 | 178.35 | 35.67 | -0.8 (-0.45%) | 12,850 |
| 13 Dec 2018 | INR | 179.35 | 179.6 | 178.7 | 179.15 | 35.83 | -0.2 (-0.11%) | 6,990 |
| 12 Dec 2018 | INR | 180 | 180.35 | 178 | 179.35 | 35.87 | +0.1 (+0.06%) | 6,869 |
| 11 Dec 2018 | INR | 181 | 181 | 178 | 179.25 | 35.85 | -1.8 (-0.99%) | 6,045 |
| 10 Dec 2018 | INR | 183 | 185.65 | 175.7 | 181.05 | 36.21 | -1.55 (-0.85%) | 12,883 |
| 7 Dec 2018 | INR | 178.9 | 183 | 177.35 | 182.6 | 36.52 | +4.85 (+2.73%) | 11,842 |
| 6 Dec 2018 | INR | 179.85 | 181.2 | 176 | 177.75 | 35.55 | -2.1 (-1.17%) | 7,470 |
| 5 Dec 2018 | INR | 183.35 | 183.95 | 179.05 | 179.85 | 35.97 | -0.05 (-0.03%) | 9,905 |
| 4 Dec 2018 | INR | 184.5 | 185.5 | 179.7 | 179.9 | 35.98 | -4.6 (-2.49%) | 12,233 |
| 3 Dec 2018 | INR | 185.35 | 185.95 | 181.2 | 184.5 | 36.9 | -0.85 (-0.46%) | 9,075 |
| 30 Nov 2018 | INR | 181.3 | 187.7 | 175 | 185.35 | 37.07 | +5.4 (+3.00%) | 34,883 |
| 29 Nov 2018 | INR | 185.65 | 185.65 | 179 | 179.95 | 35.99 | -2.4 (-1.32%) | 7,880 |
| 28 Nov 2018 | INR | 184 | 184 | 180 | 182.35 | 36.47 | -1.55 (-0.84%) | 11,789 |
| 27 Nov 2018 | INR | 189.5 | 189.95 | 180.35 | 183.9 | 36.78 | -5.6 (-2.96%) | 12,443 |
| 26 Nov 2018 | INR | 183.3 | 194 | 179 | 189.5 | 37.9 | +6.2 (+3.38%) | 24,477 |
| 22 Nov 2018 | INR | 182.1 | 185.65 | 182 | 183.3 | 36.66 | +1.35 (+0.74%) | 7,992 |
| 21 Nov 2018 | INR | 187.05 | 187.4 | 180.1 | 181.95 | 36.39 | -5.45 (-2.91%) | 8,990 |
| 20 Nov 2018 | INR | 182.45 | 191 | 180.05 | 187.4 | 37.48 | +9.7 (+5.46%) | 21,946 |
| 19 Nov 2018 | INR | 171.45 | 205.7 | 169.7 | 177.7 | 35.54 | +6.25 (+3.65%) | 32,971 |
| 16 Nov 2018 | INR | 168.7 | 172 | 167 | 171.45 | 34.29 | +3.5 (+2.08%) | 22,595 |
| 15 Nov 2018 | INR | 169.3 | 169.3 | 167.7 | 167.95 | 33.59 | -1.25 (-0.74%) | 10,220 |
| 14 Nov 2018 | INR | 167.2 | 170 | 167.2 | 169.2 | 33.84 | +2 (+1.20%) | 11,800 |
| 13 Nov 2018 | INR | 170.25 | 173.5 | 160 | 167.2 | 33.44 | -2.4 (-1.42%) | 12,034 |
| 12 Nov 2018 | INR | 166.3 | 175 | 165 | 169.6 | 33.92 | +4.6 (+2.79%) | 15,729 |
| 9 Nov 2018 | INR | 169.5 | 171 | 164.75 | 165 | 33 | -3.75 (-2.22%) | 3,374 |
| 7 Nov 2018 | INR | 167.4 | 171 | 167.4 | 168.75 | 33.75 | +1.35 (+0.81%) | 4,162 |
| 6 Nov 2018 | INR | 169 | 169.15 | 167.25 | 167.4 | 33.48 | -0.15 (-0.09%) | 11,830 |
| 5 Nov 2018 | INR | 170 | 170.1 | 163 | 167.55 | 33.51 | -1.1 (-0.65%) | 9,109 |
| 2 Nov 2018 | INR | 165.25 | 168.75 | 164.65 | 168.65 | 33.73 | +3.4 (+2.06%) | 11,074 |
| 1 Nov 2018 | INR | 167.6 | 168.1 | 164 | 165.25 | 33.05 | -2.35 (-1.40%) | 10,939 |
