| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 149.9 | 154 | 146 | 149.85 | 149.85 | -0.3 (-0.20%) | 191,896 |
| 13 Dec 2018 | INR | 143.5 | 151.7 | 142.3 | 150.15 | 150.15 | +6.25 (+4.34%) | 85,614 |
| 12 Dec 2018 | INR | 145.95 | 148.7 | 140.45 | 143.9 | 143.9 | +0.05 (+0.03%) | 83,681 |
| 11 Dec 2018 | INR | 141.4 | 145.85 | 139 | 143.85 | 143.85 | +1.3 (+0.91%) | 64,838 |
| 10 Dec 2018 | INR | 139 | 145.2 | 135.1 | 142.55 | 142.55 | +2.45 (+1.75%) | 54,484 |
| 7 Dec 2018 | INR | 131.9 | 141.55 | 129.5 | 140.1 | 140.1 | +13.4 (+10.58%) | 48,833 |
| 6 Dec 2018 | INR | 140.5 | 142.95 | 125 | 126.7 | 126.7 | -13.7 (-9.76%) | 132,696 |
| 5 Dec 2018 | INR | 142.1 | 144 | 139.65 | 140.4 | 140.4 | -4.95 (-3.41%) | 45,029 |
| 4 Dec 2018 | INR | 148.3 | 148.9 | 144 | 145.35 | 145.35 | -4 (-2.68%) | 112,364 |
| 3 Dec 2018 | INR | 155.55 | 156 | 144.85 | 149.35 | 149.35 | -1.8 (-1.19%) | 46,913 |
| 30 Nov 2018 | INR | 156.5 | 163 | 150.45 | 151.15 | 151.15 | -4.95 (-3.17%) | 114,506 |
| 29 Nov 2018 | INR | 165 | 165 | 155.2 | 156.1 | 156.1 | -5.45 (-3.37%) | 38,217 |
| 28 Nov 2018 | INR | 163.5 | 166.2 | 161 | 161.55 | 161.55 | -2.45 (-1.49%) | 80,789 |
| 27 Nov 2018 | INR | 165 | 168.15 | 163 | 164 | 164 | -1.65 (-1.00%) | 73,964 |
| 26 Nov 2018 | INR | 170.15 | 170.15 | 164 | 165.65 | 165.65 | -1.55 (-0.93%) | 48,172 |
| 22 Nov 2018 | INR | 164.15 | 171 | 162.45 | 167.2 | 167.2 | +6.3 (+3.92%) | 30,978 |
| 21 Nov 2018 | INR | 162 | 164.4 | 160.5 | 160.9 | 160.9 | -1.1 (-0.68%) | 124,608 |
| 20 Nov 2018 | INR | 169 | 169 | 161.05 | 162 | 162 | -2.7 (-1.64%) | 77,046 |
| 19 Nov 2018 | INR | 171.65 | 172.55 | 164 | 164.7 | 164.7 | -4.55 (-2.69%) | 116,007 |
| 16 Nov 2018 | INR | 173.95 | 173.95 | 167.55 | 169.25 | 169.25 | +0.2 (+0.12%) | 98,405 |
| 15 Nov 2018 | INR | 169.3 | 172.4 | 168 | 169.05 | 169.05 | -1.75 (-1.02%) | 86,815 |
| 14 Nov 2018 | INR | 173.65 | 174.95 | 169.95 | 170.8 | 170.8 | +1.45 (+0.86%) | 140,626 |
| 13 Nov 2018 | INR | 174.95 | 174.95 | 166 | 169.35 | 169.35 | +0.3 (+0.18%) | 89,321 |
| 12 Nov 2018 | INR | 172 | 173 | 169 | 169.05 | 169.05 | -3.85 (-2.23%) | 60,265 |
| 9 Nov 2018 | INR | 174.5 | 175 | 170.55 | 172.9 | 172.9 | -1.55 (-0.89%) | 25,492 |
| 7 Nov 2018 | INR | 174.1 | 175.35 | 172.8 | 174.45 | 174.45 | +2.9 (+1.69%) | 18,416 |
| 6 Nov 2018 | INR | 174.05 | 177.35 | 170.25 | 171.55 | 171.55 | -3.85 (-2.19%) | 60,185 |
| 5 Nov 2018 | INR | 190 | 190 | 173.1 | 175.4 | 175.4 | -8.15 (-4.44%) | 119,136 |
| 2 Nov 2018 | INR | 182 | 187.05 | 176.8 | 183.55 | 183.55 | +6.4 (+3.61%) | 296,685 |
| 1 Nov 2018 | INR | 171.65 | 179.1 | 169.45 | 177.15 | 177.15 | +8.8 (+5.23%) | 187,343 |
