| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 132.95 | 134.4 | 131.8 | 132.35 | 132.35 | +0.1 (+0.08%) | 2,735 |
| 13 Dec 2018 | INR | 134.45 | 136 | 131.6 | 132.25 | 132.25 | +1.75 (+1.34%) | 3,152 |
| 12 Dec 2018 | INR | 128.85 | 135 | 128.85 | 130.5 | 130.5 | +2.1 (+1.64%) | 13,757 |
| 11 Dec 2018 | INR | 126.75 | 129.7 | 125.1 | 128.4 | 128.4 | +1.05 (+0.82%) | 7,966 |
| 10 Dec 2018 | INR | 131 | 131 | 127 | 127.35 | 127.35 | -5.35 (-4.03%) | 3,615 |
| 7 Dec 2018 | INR | 135 | 135.6 | 132.25 | 132.7 | 132.7 | -2.55 (-1.89%) | 2,024 |
| 6 Dec 2018 | INR | 135.25 | 137 | 133 | 135.25 | 135.25 | -1.05 (-0.77%) | 6,139 |
| 5 Dec 2018 | INR | 135.95 | 138 | 135.1 | 136.3 | 136.3 | -0.55 (-0.40%) | 1,403 |
| 4 Dec 2018 | INR | 138.15 | 144.55 | 134.3 | 136.85 | 136.85 | -4.7 (-3.32%) | 12,714 |
| 3 Dec 2018 | INR | 146 | 150.45 | 138.1 | 141.55 | 141.55 | -4.8 (-3.28%) | 8,831 |
| 30 Nov 2018 | INR | 145.2 | 150.8 | 145 | 146.35 | 146.35 | -1.95 (-1.31%) | 11,785 |
| 29 Nov 2018 | INR | 141 | 155.2 | 137 | 148.3 | 148.3 | +8.3 (+5.93%) | 109,299 |
| 28 Nov 2018 | INR | 142.15 | 144.5 | 138.1 | 140 | 140 | -4.75 (-3.28%) | 33,675 |
| 27 Nov 2018 | INR | 131.7 | 145.5 | 131.6 | 144.75 | 144.75 | +11.85 (+8.92%) | 165,762 |
| 26 Nov 2018 | INR | 140.95 | 141.7 | 132 | 132.9 | 132.9 | -7.45 (-5.31%) | 10,386 |
| 22 Nov 2018 | INR | 136.3 | 146.1 | 135.7 | 140.35 | 140.35 | +4.7 (+3.46%) | 122,912 |
| 21 Nov 2018 | INR | 136 | 140.5 | 134 | 135.65 | 135.65 | +0.3 (+0.22%) | 4,811 |
| 20 Nov 2018 | INR | 138.4 | 140.5 | 134.05 | 135.35 | 135.35 | -5.45 (-3.87%) | 18,213 |
| 19 Nov 2018 | INR | 131.45 | 143 | 131.45 | 140.8 | 140.8 | +9.4 (+7.15%) | 165,932 |
| 16 Nov 2018 | INR | 129.9 | 133 | 124.35 | 131.4 | 131.4 | -6.55 (-4.75%) | 57,534 |
| 15 Nov 2018 | INR | 117.7 | 142 | 111 | 137.95 | 137.95 | +19.6 (+16.56%) | 271,294 |
| 14 Nov 2018 | INR | 118.05 | 122.25 | 117.55 | 118.35 | 118.35 | -0.3 (-0.25%) | 10,400 |
| 13 Nov 2018 | INR | 116.1 | 121.6 | 113.9 | 118.65 | 118.65 | +1.5 (+1.28%) | 2,714 |
| 12 Nov 2018 | INR | 118 | 119.9 | 115.6 | 117.15 | 117.15 | +0.2 (+0.17%) | 6,099 |
| 9 Nov 2018 | INR | 118.75 | 124.4 | 116.2 | 116.95 | 116.95 | +0.7 (+0.60%) | 13,770 |
| 7 Nov 2018 | INR | 116.7 | 118.65 | 115.25 | 116.25 | 116.25 | -0.4 (-0.34%) | 2,078 |
| 6 Nov 2018 | INR | 114.15 | 121.1 | 112.65 | 116.65 | 116.65 | +4.3 (+3.83%) | 20,733 |
| 5 Nov 2018 | INR | 112 | 113.35 | 109.8 | 112.35 | 112.35 | +0.3 (+0.27%) | 9,455 |
| 2 Nov 2018 | INR | 100.5 | 114.1 | 100.3 | 112.05 | 112.05 | +11.45 (+11.38%) | 57,861 |
| 1 Nov 2018 | INR | 101.7 | 102.15 | 99.5 | 100.6 | 100.6 | +1.35 (+1.36%) | 3,201 |
