| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 102.2 | 102.3 | 99.15 | 99.9 | 99.9 | -2 (-1.96%) | 5,440,999 |
| 13 Dec 2018 | INR | 103.65 | 104.45 | 100.8 | 101.9 | 101.9 | -0.3 (-0.29%) | 5,248,626 |
| 12 Dec 2018 | INR | 101 | 105.15 | 100.5 | 102.2 | 102.2 | +2.2 (+2.20%) | 7,360,689 |
| 11 Dec 2018 | INR | 98.8 | 101.55 | 97.95 | 100 | 100 | -0.05 (-0.05%) | 4,204,165 |
| 10 Dec 2018 | INR | 98.8 | 101.2 | 98.1 | 100.05 | 100.05 | -0.25 (-0.25%) | 6,342,458 |
| 7 Dec 2018 | INR | 101.35 | 102.55 | 98.8 | 100.3 | 100.3 | +0.05 (+0.05%) | 7,558,009 |
| 6 Dec 2018 | INR | 103.2 | 103.4 | 99.35 | 100.25 | 100.25 | -3.45 (-3.33%) | 8,756,493 |
| 5 Dec 2018 | INR | 101 | 107.15 | 100.3 | 103.7 | 103.7 | +2.95 (+2.93%) | 20,682,971 |
| 4 Dec 2018 | INR | 102.4 | 102.85 | 99.65 | 100.75 | 100.75 | -1.35 (-1.32%) | 5,823,496 |
| 3 Dec 2018 | INR | 103.2 | 105 | 101.5 | 102.1 | 102.1 | -0.8 (-0.78%) | 6,408,976 |
| 30 Nov 2018 | INR | 102 | 104.75 | 100.2 | 102.9 | 102.9 | +0.2 (+0.19%) | 13,268,509 |
| 29 Nov 2018 | INR | 111.4 | 111.85 | 100.2 | 102.7 | 102.7 | -5.9 (-5.43%) | 29,004,604 |
| 28 Nov 2018 | INR | 109.45 | 119.85 | 90.25 | 108.6 | 108.6 | -9.22 (-7.83%) | 100,438,649 |
| 27 Nov 2018 | INR | 116.67 | 120 | 114.13 | 117.82 | 117.82 | +1.23 (+1.05%) | 34,110,167 |
| 26 Nov 2018 | INR | 123.07 | 123.07 | 116 | 116.59 | 116.59 | -4.72 (-3.89%) | 15,867,907 |
| 22 Nov 2018 | INR | 121.7 | 123.83 | 120.89 | 121.31 | 121.31 | +0.46 (+0.38%) | 13,140,581 |
| 21 Nov 2018 | INR | 121.97 | 121.97 | 118.62 | 120.85 | 120.85 | +0.15 (+0.12%) | 8,513,524 |
| 20 Nov 2018 | INR | 120.02 | 122.44 | 119.36 | 120.7 | 120.7 | +0.34 (+0.28%) | 7,620,497 |
| 19 Nov 2018 | INR | 121.55 | 122.44 | 119.36 | 120.36 | 120.36 | -0.47 (-0.39%) | 7,063,554 |
| 16 Nov 2018 | INR | 118.56 | 121.93 | 115.21 | 120.83 | 120.83 | +3.06 (+2.60%) | 14,094,920 |
| 15 Nov 2018 | INR | 118.26 | 120.87 | 117.05 | 117.77 | 117.77 | -0.58 (-0.49%) | 7,091,351 |
| 14 Nov 2018 | INR | 118.94 | 120 | 116.57 | 118.35 | 118.35 | +0.4 (+0.34%) | 4,401,822 |
| 13 Nov 2018 | INR | 117.42 | 118.84 | 114.77 | 117.95 | 117.95 | -0.48 (-0.41%) | 6,832,512 |
| 12 Nov 2018 | INR | 121.59 | 122.56 | 117.88 | 118.43 | 118.43 | -2.76 (-2.28%) | 3,542,304 |
| 9 Nov 2018 | INR | 121.59 | 123.31 | 120.63 | 121.19 | 121.19 | +0.49 (+0.41%) | 4,016,947 |
| 7 Nov 2018 | INR | 120.49 | 121.59 | 120 | 120.7 | 120.7 | +0.7 (+0.58%) | 772,606 |
| 6 Nov 2018 | INR | 122.46 | 123.11 | 119.32 | 120 | 120 | -1.34 (-1.10%) | 3,632,856 |
| 5 Nov 2018 | INR | 123.79 | 125 | 120.11 | 121.34 | 121.34 | -2.47 (-1.99%) | 5,422,306 |
| 2 Nov 2018 | INR | 131.44 | 131.8 | 123.13 | 123.81 | 123.81 | -7.02 (-5.37%) | 11,185,199 |
| 1 Nov 2018 | INR | 130.11 | 134.83 | 127.58 | 130.83 | 130.83 | +0.92 (+0.71%) | 14,127,326 |
