| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 145.7 | 145.9 | 143.5 | 144.15 | 144.15 | -2.1 (-1.44%) | 83,404 |
| 13 Dec 2018 | INR | 147.5 | 150.65 | 145.1 | 146.25 | 146.25 | +0.05 (+0.03%) | 201,809 |
| 12 Dec 2018 | INR | 140.5 | 146.85 | 140.5 | 146.2 | 146.2 | +5.2 (+3.69%) | 154,300 |
| 11 Dec 2018 | INR | 140 | 142.6 | 138.35 | 141 | 141 | -0.2 (-0.14%) | 174,445 |
| 10 Dec 2018 | INR | 142 | 143.95 | 140.65 | 141.2 | 141.2 | -4.8 (-3.29%) | 111,650 |
| 7 Dec 2018 | INR | 147.95 | 149.45 | 145.05 | 146 | 146 | -0.2 (-0.14%) | 93,220 |
| 6 Dec 2018 | INR | 149.8 | 149.8 | 145.55 | 146.2 | 146.2 | -4.85 (-3.21%) | 148,150 |
| 5 Dec 2018 | INR | 152 | 154.45 | 150.15 | 151.05 | 151.05 | -3 (-1.95%) | 231,350 |
| 4 Dec 2018 | INR | 159.85 | 160.85 | 152.1 | 154.05 | 154.05 | -2.1 (-1.34%) | 1,138,665 |
| 3 Dec 2018 | INR | 155 | 157.8 | 153.25 | 156.15 | 156.15 | +3.05 (+1.99%) | 392,254 |
| 30 Nov 2018 | INR | 148.55 | 155.6 | 148.55 | 153.1 | 153.1 | +4.4 (+2.96%) | 267,154 |
| 29 Nov 2018 | INR | 149.85 | 151.25 | 148.05 | 148.7 | 148.7 | +0.55 (+0.37%) | 110,009 |
| 28 Nov 2018 | INR | 149 | 150.75 | 147.4 | 148.15 | 148.15 | -1.45 (-0.97%) | 91,610 |
| 27 Nov 2018 | INR | 149 | 151.9 | 145.7 | 149.6 | 149.6 | +0.5 (+0.34%) | 181,445 |
| 26 Nov 2018 | INR | 153 | 155.35 | 147.75 | 149.1 | 149.1 | -1.55 (-1.03%) | 358,159 |
| 22 Nov 2018 | INR | 145.25 | 153.3 | 145 | 150.65 | 150.65 | +6.2 (+4.29%) | 767,385 |
| 21 Nov 2018 | INR | 145 | 146.4 | 142 | 144.45 | 144.45 | +1.05 (+0.73%) | 138,504 |
| 20 Nov 2018 | INR | 142.25 | 145.4 | 140.5 | 143.4 | 143.4 | +0.85 (+0.60%) | 181,508 |
| 19 Nov 2018 | INR | 143.9 | 145.1 | 142.1 | 142.55 | 142.55 | -1.35 (-0.94%) | 79,670 |
| 16 Nov 2018 | INR | 143 | 149.75 | 142.7 | 143.9 | 143.9 | +0.8 (+0.56%) | 353,771 |
| 15 Nov 2018 | INR | 142 | 143.5 | 140.5 | 143.1 | 143.1 | +1.25 (+0.88%) | 90,687 |
| 14 Nov 2018 | INR | 143 | 146.95 | 141.1 | 141.85 | 141.85 | -0.35 (-0.25%) | 199,896 |
| 13 Nov 2018 | INR | 142 | 143.35 | 140.05 | 142.2 | 142.2 | -0.05 (-0.04%) | 93,771 |
| 12 Nov 2018 | INR | 142.25 | 143.55 | 142 | 142.25 | 142.25 | +0.1 (+0.07%) | 82,279 |
| 9 Nov 2018 | INR | 142 | 143.65 | 141.25 | 142.15 | 142.15 | -1.1 (-0.77%) | 94,660 |
| 7 Nov 2018 | INR | 141.5 | 143.75 | 141.5 | 143.25 | 143.25 | +1.6 (+1.13%) | 17,746 |
| 6 Nov 2018 | INR | 143.7 | 143.7 | 140.05 | 141.65 | 141.65 | -0.9 (-0.63%) | 119,377 |
| 5 Nov 2018 | INR | 144.6 | 144.6 | 142 | 142.55 | 142.55 | -2.5 (-1.72%) | 90,356 |
| 2 Nov 2018 | INR | 143 | 148.3 | 142.2 | 145.05 | 145.05 | +3.2 (+2.26%) | 547,906 |
| 1 Nov 2018 | INR | 145 | 145.65 | 141 | 141.85 | 141.85 | -1.95 (-1.36%) | 337,211 |
