| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 10 Dec 2018 | INR | 115.35 | 121.35 | 115.35 | 119.5 | 119.5 | -2.65 (-2.17%) | 17,157 |
| 7 Dec 2018 | INR | 121.45 | 127.3 | 121 | 122.15 | 122.15 | +2.5 (+2.09%) | 29,141 |
| 6 Dec 2018 | INR | 124.45 | 124.45 | 119 | 119.65 | 119.65 | -4.95 (-3.97%) | 12,145 |
| 5 Dec 2018 | INR | 127 | 128 | 123.25 | 124.6 | 124.6 | -3.2 (-2.50%) | 10,228 |
| 4 Dec 2018 | INR | 126.55 | 128.75 | 126.5 | 127.8 | 127.8 | +0.55 (+0.43%) | 7,932 |
| 3 Dec 2018 | INR | 129.65 | 130.9 | 126.5 | 127.25 | 127.25 | -0.6 (-0.47%) | 14,352 |
| 30 Nov 2018 | INR | 129.5 | 129.8 | 127 | 127.85 | 127.85 | +1.3 (+1.03%) | 22,973 |
| 29 Nov 2018 | INR | 126.1 | 127.9 | 125.85 | 126.55 | 126.55 | +0.9 (+0.72%) | 10,524 |
| 28 Nov 2018 | INR | 127 | 129.05 | 124.1 | 125.65 | 125.65 | -2.9 (-2.26%) | 10,814 |
| 27 Nov 2018 | INR | 127 | 130.5 | 125.65 | 128.55 | 128.55 | +0.85 (+0.67%) | 31,028 |
| 26 Nov 2018 | INR | 127.35 | 131.8 | 123.5 | 127.7 | 127.7 | +3.25 (+2.61%) | 38,285 |
| 22 Nov 2018 | INR | 129.45 | 130.75 | 123.5 | 124.45 | 124.45 | -3.55 (-2.77%) | 34,111 |
| 21 Nov 2018 | INR | 126 | 129.7 | 124.45 | 128 | 128 | +2.75 (+2.20%) | 12,475 |
| 20 Nov 2018 | INR | 129.85 | 131.95 | 124 | 125.25 | 125.25 | -3.25 (-2.53%) | 32,958 |
| 19 Nov 2018 | INR | 125 | 131.3 | 124.95 | 128.5 | 128.5 | +5.35 (+4.34%) | 37,735 |
| 16 Nov 2018 | INR | 130.25 | 134.8 | 120 | 123.15 | 123.15 | -7.45 (-5.70%) | 87,359 |
| 15 Nov 2018 | INR | 143.95 | 143.95 | 129.2 | 130.6 | 130.6 | -14.6 (-10.06%) | 51,957 |
| 14 Nov 2018 | INR | 150.95 | 151 | 143.5 | 145.2 | 145.2 | -4.35 (-2.91%) | 16,039 |
| 13 Nov 2018 | INR | 152.8 | 153.9 | 147 | 149.55 | 149.55 | +0.5 (+0.34%) | 13,728 |
| 12 Nov 2018 | INR | 147.5 | 154.5 | 146 | 149.05 | 149.05 | +4.25 (+2.94%) | 33,633 |
| 9 Nov 2018 | INR | 142.55 | 147 | 142.25 | 144.8 | 144.8 | +3 (+2.12%) | 26,262 |
| 7 Nov 2018 | INR | 144.75 | 144.75 | 140 | 141.8 | 141.8 | +1.5 (+1.07%) | 4,936 |
| 6 Nov 2018 | INR | 144 | 144.7 | 139 | 140.3 | 140.3 | -1.7 (-1.20%) | 15,944 |
| 5 Nov 2018 | INR | 137.8 | 150.9 | 135.45 | 142 | 142 | +5.05 (+3.69%) | 49,820 |
| 2 Nov 2018 | INR | 137.85 | 142.95 | 136 | 136.95 | 136.95 | -0.6 (-0.44%) | 22,784 |
| 1 Nov 2018 | INR | 129.75 | 140.4 | 129.45 | 137.55 | 137.55 | +9.15 (+7.13%) | 45,594 |
| 31 Oct 2018 | INR | 126.95 | 129.35 | 126.25 | 128.4 | 128.4 | +2.1 (+1.66%) | 9,432 |
| 30 Oct 2018 | INR | 125.7 | 128.9 | 124.1 | 126.3 | 126.3 | +2.55 (+2.06%) | 17,058 |
| 29 Oct 2018 | INR | 121.95 | 124.4 | 118.45 | 123.75 | 123.75 | +4.65 (+3.90%) | 13,256 |
| 26 Oct 2018 | INR | 117.5 | 123.7 | 116 | 119.1 | 119.1 | +1.9 (+1.62%) | 17,775 |
