| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 119.25 | 121.7 | 118.85 | 119.4 | 29.85 | -1.05 (-0.87%) | 8,331 |
| 13 Dec 2018 | INR | 117.75 | 123.5 | 117.75 | 120.45 | 30.1125 | +1.3 (+1.09%) | 15,247 |
| 12 Dec 2018 | INR | 117.05 | 120.1 | 117.05 | 119.15 | 29.7875 | +3.35 (+2.89%) | 21,605 |
| 11 Dec 2018 | INR | 113.2 | 117.15 | 113.2 | 115.8 | 28.95 | -0.45 (-0.39%) | 9,627 |
| 10 Dec 2018 | INR | 115.1 | 117.45 | 115 | 116.25 | 29.0625 | -3.3 (-2.76%) | 8,034 |
| 7 Dec 2018 | INR | 122 | 122 | 117.4 | 119.55 | 29.8875 | -0.1 (-0.08%) | 9,917 |
| 6 Dec 2018 | INR | 118.95 | 120.85 | 116.15 | 119.65 | 29.9125 | -0.35 (-0.29%) | 14,230 |
| 5 Dec 2018 | INR | 120 | 124.55 | 117.65 | 120 | 30 | +0.05 (+0.04%) | 41,634 |
| 4 Dec 2018 | INR | 108.9 | 122.8 | 108.9 | 119.95 | 29.9875 | +9 (+8.11%) | 111,529 |
| 3 Dec 2018 | INR | 114.55 | 115.5 | 107.85 | 110.95 | 27.7375 | -4 (-3.48%) | 70,436 |
| 30 Nov 2018 | INR | 120.4 | 120.4 | 113 | 114.95 | 28.7375 | -4.75 (-3.97%) | 9,802 |
| 29 Nov 2018 | INR | 122.35 | 124.15 | 116.55 | 119.7 | 29.925 | -3.9 (-3.16%) | 13,795 |
| 28 Nov 2018 | INR | 127.8 | 127.8 | 122.05 | 123.6 | 30.9 | -0.15 (-0.12%) | 4,478 |
| 27 Nov 2018 | INR | 124.7 | 125.85 | 123.25 | 123.75 | 30.9375 | -1.55 (-1.24%) | 6,517 |
| 26 Nov 2018 | INR | 127.7 | 127.7 | 123 | 125.3 | 31.325 | +1.1 (+0.89%) | 9,132 |
| 22 Nov 2018 | INR | 128 | 128 | 123.7 | 124.2 | 31.05 | -2.2 (-1.74%) | 4,261 |
| 21 Nov 2018 | INR | 129.6 | 129.6 | 125 | 126.4 | 31.6 | -0.4 (-0.32%) | 11,694 |
| 20 Nov 2018 | INR | 128.75 | 129.2 | 126 | 126.8 | 31.7 | -0.85 (-0.67%) | 11,822 |
| 19 Nov 2018 | INR | 130.1 | 130.1 | 127 | 127.65 | 31.9125 | -1.05 (-0.82%) | 2,155 |
| 16 Nov 2018 | INR | 127.9 | 129.7 | 127.8 | 128.7 | 32.175 | +0.5 (+0.39%) | 9,405 |
| 15 Nov 2018 | INR | 128.95 | 132 | 126.65 | 128.2 | 32.05 | +0.35 (+0.27%) | 8,690 |
| 14 Nov 2018 | INR | 128.95 | 129 | 126.95 | 127.85 | 31.9625 | -0.2 (-0.16%) | 7,313 |
| 13 Nov 2018 | INR | 136.4 | 136.4 | 126.9 | 128.05 | 32.0125 | -8.2 (-6.02%) | 19,869 |
| 12 Nov 2018 | INR | 135 | 136.85 | 133.1 | 136.25 | 34.0625 | +1.95 (+1.45%) | 8,917 |
| 9 Nov 2018 | INR | 135.05 | 135.05 | 133.3 | 134.3 | 33.575 | -0.15 (-0.11%) | 4,225 |
| 7 Nov 2018 | INR | 134.65 | 134.9 | 132.5 | 134.45 | 33.6125 | +2.5 (+1.89%) | 2,566 |
| 6 Nov 2018 | INR | 135 | 135 | 131.15 | 131.95 | 32.9875 | +0.45 (+0.34%) | 5,221 |
| 5 Nov 2018 | INR | 134.1 | 134.45 | 131.05 | 131.5 | 32.875 | -3.65 (-2.70%) | 8,008 |
| 2 Nov 2018 | INR | 135.95 | 137.05 | 134.5 | 135.15 | 33.7875 | +0.7 (+0.52%) | 12,061 |
| 1 Nov 2018 | INR | 133.15 | 136.1 | 132.3 | 134.45 | 33.6125 | +1.9 (+1.43%) | 5,232 |
