| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 109.9 | 110.7 | 108.55 | 110.15 | 110.15 | +0.5 (+0.46%) | 46,586 |
| 13 Dec 2018 | INR | 109.7 | 111.6 | 109.1 | 109.65 | 109.65 | +1.05 (+0.97%) | 60,008 |
| 12 Dec 2018 | INR | 109.9 | 111 | 107.7 | 108.6 | 108.6 | +0.2 (+0.18%) | 71,289 |
| 11 Dec 2018 | INR | 102.5 | 108.8 | 102.5 | 108.4 | 108.4 | +3.5 (+3.34%) | 88,945 |
| 10 Dec 2018 | INR | 108 | 108.25 | 104.25 | 104.9 | 104.9 | -4.6 (-4.20%) | 91,666 |
| 7 Dec 2018 | INR | 112.4 | 112.7 | 109 | 109.5 | 109.5 | -2.55 (-2.28%) | 96,958 |
| 6 Dec 2018 | INR | 111.4 | 112.9 | 109.4 | 112.05 | 112.05 | +0.65 (+0.58%) | 70,643 |
| 5 Dec 2018 | INR | 111.1 | 112.15 | 111 | 111.4 | 111.4 | -1.4 (-1.24%) | 34,773 |
| 4 Dec 2018 | INR | 110.8 | 114.7 | 110.8 | 112.8 | 112.8 | +1.7 (+1.53%) | 105,145 |
| 3 Dec 2018 | INR | 113.1 | 113.35 | 109.95 | 111.1 | 111.1 | -1.6 (-1.42%) | 89,952 |
| 30 Nov 2018 | INR | 112.75 | 113.4 | 111.8 | 112.7 | 112.7 | +0.6 (+0.54%) | 45,780 |
| 29 Nov 2018 | INR | 110.5 | 112.8 | 110.5 | 112.1 | 112.1 | +1.65 (+1.49%) | 69,755 |
| 28 Nov 2018 | INR | 112.45 | 112.9 | 109.8 | 110.45 | 110.45 | -1.6 (-1.43%) | 144,647 |
| 27 Nov 2018 | INR | 111.9 | 113.2 | 111.5 | 112.05 | 112.05 | 0.0 (0.0%) | 61,656 |
| 26 Nov 2018 | INR | 114 | 114.85 | 111.55 | 112.05 | 112.05 | -1.8 (-1.58%) | 98,138 |
| 22 Nov 2018 | INR | 115.6 | 116.75 | 113.25 | 113.85 | 113.85 | -0.95 (-0.83%) | 85,885 |
| 21 Nov 2018 | INR | 113.2 | 116.2 | 113.2 | 114.8 | 114.8 | -0.05 (-0.04%) | 88,275 |
| 20 Nov 2018 | INR | 119.25 | 119.85 | 112.4 | 114.85 | 114.85 | -4.95 (-4.13%) | 179,575 |
| 19 Nov 2018 | INR | 120.05 | 122 | 119 | 119.8 | 119.8 | -0.55 (-0.46%) | 86,695 |
| 16 Nov 2018 | INR | 121.3 | 123.25 | 120 | 120.35 | 120.35 | -0.95 (-0.78%) | 75,220 |
| 15 Nov 2018 | INR | 121.95 | 124.05 | 120 | 121.3 | 121.3 | -0.65 (-0.53%) | 92,040 |
| 14 Nov 2018 | INR | 123.9 | 124.5 | 121.5 | 121.95 | 121.95 | -1.15 (-0.93%) | 76,094 |
| 13 Nov 2018 | INR | 121.75 | 126 | 121.2 | 123.1 | 123.1 | -0.15 (-0.12%) | 145,515 |
| 12 Nov 2018 | INR | 126.6 | 127.8 | 121.6 | 123.25 | 123.25 | -3.35 (-2.65%) | 115,447 |
| 9 Nov 2018 | INR | 123.6 | 129 | 121.55 | 126.6 | 126.6 | +3.25 (+2.63%) | 334,968 |
| 7 Nov 2018 | INR | 120 | 125 | 119.4 | 123.35 | 123.35 | +3.8 (+3.18%) | 100,742 |
| 6 Nov 2018 | INR | 121.85 | 122.3 | 118.95 | 119.55 | 119.55 | -0.3 (-0.25%) | 90,401 |
| 5 Nov 2018 | INR | 119.6 | 122.6 | 119.25 | 119.85 | 119.85 | +0.3 (+0.25%) | 88,226 |
| 2 Nov 2018 | INR | 117.4 | 124 | 117.4 | 119.55 | 119.55 | +2.3 (+1.96%) | 258,501 |
| 1 Nov 2018 | INR | 118 | 118.9 | 116.35 | 117.25 | 117.25 | +1 (+0.86%) | 124,026 |
