| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 116.25 | 117.45 | 115.8 | 116.45 | 116.45 | +1.75 (+1.53%) | 6,070 |
| 13 Dec 2018 | INR | 116.15 | 120 | 112 | 114.7 | 114.7 | -1.2 (-1.04%) | 11,706 |
| 12 Dec 2018 | INR | 113.75 | 117 | 113.75 | 115.9 | 115.9 | +2.95 (+2.61%) | 10,844 |
| 11 Dec 2018 | INR | 110 | 114.3 | 101.2 | 112.95 | 112.95 | +0.8 (+0.71%) | 8,007 |
| 10 Dec 2018 | INR | 110 | 112.95 | 109.4 | 112.15 | 112.15 | -1.7 (-1.49%) | 7,956 |
| 7 Dec 2018 | INR | 114 | 115.25 | 113 | 113.85 | 113.85 | -0.1 (-0.09%) | 7,619 |
| 6 Dec 2018 | INR | 114 | 115.95 | 113.3 | 113.95 | 113.95 | -1.6 (-1.38%) | 8,007 |
| 5 Dec 2018 | INR | 114.5 | 117.3 | 114 | 115.55 | 115.55 | -0.25 (-0.22%) | 10,219 |
| 4 Dec 2018 | INR | 112.5 | 117.75 | 112.1 | 115.8 | 115.8 | -1.15 (-0.98%) | 10,071 |
| 3 Dec 2018 | INR | 116.55 | 119.8 | 116.15 | 116.95 | 116.95 | 0.0 (0.0%) | 22,815 |
| 30 Nov 2018 | INR | 114.5 | 119.5 | 114.5 | 116.95 | 116.95 | +2.25 (+1.96%) | 10,564 |
| 29 Nov 2018 | INR | 116.8 | 116.85 | 114 | 114.7 | 114.7 | -1.6 (-1.38%) | 10,485 |
| 28 Nov 2018 | INR | 116.4 | 117.8 | 115 | 116.3 | 116.3 | -0.4 (-0.34%) | 8,251 |
| 27 Nov 2018 | INR | 117 | 120.85 | 116.5 | 116.7 | 116.7 | 0.0 (0.0%) | 14,559 |
| 26 Nov 2018 | INR | 118.45 | 120.25 | 116.15 | 116.7 | 116.7 | -2.1 (-1.77%) | 12,711 |
| 22 Nov 2018 | INR | 119.05 | 121.8 | 118.1 | 118.8 | 118.8 | -0.6 (-0.50%) | 7,403 |
| 21 Nov 2018 | INR | 119 | 122.45 | 118.35 | 119.4 | 119.4 | -1.2 (-1.00%) | 17,502 |
| 20 Nov 2018 | INR | 123.3 | 123.3 | 119.8 | 120.6 | 120.6 | -2.65 (-2.15%) | 9,402 |
| 19 Nov 2018 | INR | 123.85 | 125.95 | 122.7 | 123.25 | 123.25 | -1.65 (-1.32%) | 18,065 |
| 16 Nov 2018 | INR | 125.5 | 130 | 124 | 124.9 | 124.9 | +4.6 (+3.82%) | 102,888 |
| 15 Nov 2018 | INR | 120.45 | 123.5 | 115 | 120.3 | 120.3 | -2.65 (-2.16%) | 27,985 |
| 14 Nov 2018 | INR | 126.7 | 127.2 | 121.1 | 122.95 | 122.95 | -1.65 (-1.32%) | 21,936 |
| 13 Nov 2018 | INR | 122.5 | 127.2 | 120.6 | 124.6 | 124.6 | +2.1 (+1.71%) | 19,663 |
| 12 Nov 2018 | INR | 127.8 | 127.8 | 121.5 | 122.5 | 122.5 | -3 (-2.39%) | 19,767 |
| 9 Nov 2018 | INR | 124.15 | 127.7 | 123.25 | 125.5 | 125.5 | +3.8 (+3.12%) | 23,402 |
| 7 Nov 2018 | INR | 121.95 | 122.95 | 119 | 121.7 | 121.7 | +0.3 (+0.25%) | 6,128 |
| 6 Nov 2018 | INR | 122.1 | 123.3 | 121 | 121.4 | 121.4 | +0.65 (+0.54%) | 10,880 |
| 5 Nov 2018 | INR | 122 | 123.25 | 120.05 | 120.75 | 120.75 | -1.15 (-0.94%) | 13,526 |
| 2 Nov 2018 | INR | 124 | 126.5 | 120.9 | 121.9 | 121.9 | -1.2 (-0.97%) | 28,688 |
| 1 Nov 2018 | INR | 119 | 126.2 | 117.45 | 123.1 | 123.1 | +4.6 (+3.88%) | 64,313 |
