| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 150.15 | 154.5 | 149 | 150.65 | 150.65 | -1.2 (-0.79%) | 634,698 |
| 13 Dec 2018 | INR | 149.15 | 152.45 | 149.15 | 151.85 | 151.85 | +0.55 (+0.36%) | 3,941 |
| 12 Dec 2018 | INR | 149 | 152.9 | 149 | 151.3 | 151.3 | +1.05 (+0.70%) | 2,188 |
| 11 Dec 2018 | INR | 148.8 | 154 | 146 | 150.25 | 150.25 | +1.95 (+1.31%) | 4,354 |
| 10 Dec 2018 | INR | 145.75 | 149.75 | 145.5 | 148.3 | 148.3 | -2.75 (-1.82%) | 1,394 |
| 7 Dec 2018 | INR | 146.5 | 152.75 | 145 | 151.05 | 151.05 | +4 (+2.72%) | 1,632 |
| 6 Dec 2018 | INR | 144 | 150.95 | 144 | 147.05 | 147.05 | -0.95 (-0.64%) | 1,445 |
| 5 Dec 2018 | INR | 147.25 | 152.6 | 147.25 | 148 | 148 | -2.15 (-1.43%) | 1,559 |
| 4 Dec 2018 | INR | 153 | 153 | 148.85 | 150.15 | 150.15 | +0.35 (+0.23%) | 1,545 |
| 3 Dec 2018 | INR | 151 | 153.9 | 149.25 | 149.8 | 149.8 | -3 (-1.96%) | 1,565 |
| 30 Nov 2018 | INR | 144 | 154 | 143 | 152.8 | 152.8 | +8.25 (+5.71%) | 4,643 |
| 29 Nov 2018 | INR | 143 | 146 | 141.05 | 144.55 | 144.55 | +2.35 (+1.65%) | 2,352 |
| 28 Nov 2018 | INR | 143 | 144.85 | 141.2 | 142.2 | 142.2 | -0.2 (-0.14%) | 4,192 |
| 27 Nov 2018 | INR | 145 | 146.95 | 141.2 | 142.4 | 142.4 | -5.6 (-3.78%) | 2,958 |
| 26 Nov 2018 | INR | 149 | 149 | 144 | 148 | 148 | +1.85 (+1.27%) | 2,908 |
| 22 Nov 2018 | INR | 150.9 | 151 | 144 | 146.15 | 146.15 | -3.85 (-2.57%) | 3,174 |
| 21 Nov 2018 | INR | 152.5 | 152.95 | 150 | 150 | 150 | -1.6 (-1.06%) | 2,494 |
| 20 Nov 2018 | INR | 155 | 156.95 | 150.1 | 151.6 | 151.6 | -5.05 (-3.22%) | 1,849 |
| 19 Nov 2018 | INR | 155.55 | 157.55 | 155.55 | 156.65 | 156.65 | -2.4 (-1.51%) | 1,709 |
| 16 Nov 2018 | INR | 159.35 | 159.95 | 155.1 | 159.05 | 159.05 | +2.2 (+1.40%) | 2,796 |
| 15 Nov 2018 | INR | 153 | 160 | 153 | 156.85 | 156.85 | +0.65 (+0.42%) | 2,711 |
| 14 Nov 2018 | INR | 163.4 | 163.4 | 155.5 | 156.2 | 156.2 | -5.6 (-3.46%) | 2,383 |
| 13 Nov 2018 | INR | 160 | 162.5 | 157.4 | 161.8 | 161.8 | +3.15 (+1.99%) | 3,344 |
| 12 Nov 2018 | INR | 159 | 161 | 158.1 | 158.65 | 158.65 | -0.65 (-0.41%) | 1,219 |
| 9 Nov 2018 | INR | 151.85 | 159.5 | 151.35 | 159.3 | 159.3 | +3.65 (+2.35%) | 2,996 |
| 7 Nov 2018 | INR | 159 | 159 | 155.05 | 155.65 | 155.65 | -0.4 (-0.26%) | 303 |
| 6 Nov 2018 | INR | 152 | 160 | 152 | 156.05 | 156.05 | -1.85 (-1.17%) | 1,165 |
| 5 Nov 2018 | INR | 155 | 161 | 155 | 157.9 | 157.9 | +1.65 (+1.06%) | 1,600 |
| 2 Nov 2018 | INR | 159.9 | 159.95 | 156 | 156.25 | 156.25 | -1.55 (-0.98%) | 1,411 |
| 1 Nov 2018 | INR | 160 | 160 | 156 | 157.8 | 157.8 | -0.65 (-0.41%) | 1,222 |
