| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 153 | 153 | 144.2 | 147.1 | 147.1 | -2.65 (-1.77%) | 6,729 |
| 13 Dec 2018 | INR | 144.05 | 154.9 | 144.05 | 149.75 | 149.75 | +3.75 (+2.57%) | 24,970 |
| 12 Dec 2018 | INR | 136.05 | 152.4 | 135.6 | 146 | 146 | +9.3 (+6.80%) | 34,725 |
| 11 Dec 2018 | INR | 128.05 | 138.5 | 128 | 136.7 | 136.7 | +5 (+3.80%) | 4,058 |
| 10 Dec 2018 | INR | 141 | 141 | 131 | 131.7 | 131.7 | -4.6 (-3.37%) | 6,371 |
| 7 Dec 2018 | INR | 136.25 | 141.5 | 135 | 136.3 | 136.3 | -1.45 (-1.05%) | 5,868 |
| 6 Dec 2018 | INR | 141.4 | 142.8 | 134.7 | 137.75 | 137.75 | -0.8 (-0.58%) | 10,256 |
| 5 Dec 2018 | INR | 134.95 | 145.25 | 134.95 | 138.55 | 138.55 | -1.85 (-1.32%) | 6,247 |
| 4 Dec 2018 | INR | 136.05 | 146.4 | 130.65 | 140.4 | 140.4 | +7.3 (+5.48%) | 28,886 |
| 3 Dec 2018 | INR | 134.45 | 135.85 | 132.05 | 133.1 | 133.1 | -0.25 (-0.19%) | 68,361 |
| 30 Nov 2018 | INR | 128.5 | 137.45 | 128.5 | 133.35 | 133.35 | +2.15 (+1.64%) | 9,859 |
| 29 Nov 2018 | INR | 137.3 | 137.55 | 122.1 | 131.2 | 131.2 | -2.3 (-1.72%) | 15,385 |
| 28 Nov 2018 | INR | 136.9 | 139.15 | 132.1 | 133.5 | 133.5 | -0.35 (-0.26%) | 6,469 |
| 27 Nov 2018 | INR | 133.8 | 141 | 131 | 133.85 | 133.85 | -2.75 (-2.01%) | 14,030 |
| 26 Nov 2018 | INR | 143.25 | 143.75 | 135.1 | 136.6 | 136.6 | -4 (-2.84%) | 20,736 |
| 22 Nov 2018 | INR | 149.75 | 149.75 | 138 | 140.6 | 140.6 | -4.95 (-3.40%) | 8,015 |
| 21 Nov 2018 | INR | 150.05 | 150.05 | 140.1 | 145.55 | 145.55 | +0.5 (+0.34%) | 13,446 |
| 20 Nov 2018 | INR | 148 | 148.55 | 145 | 145.05 | 145.05 | -3.15 (-2.13%) | 5,039 |
| 19 Nov 2018 | INR | 154.8 | 154.8 | 147.95 | 148.2 | 148.2 | +0.2 (+0.14%) | 4,729 |
| 16 Nov 2018 | INR | 144 | 150.35 | 144 | 148 | 148 | +1.65 (+1.13%) | 2,436 |
| 15 Nov 2018 | INR | 155 | 155 | 145 | 146.35 | 146.35 | -3.4 (-2.27%) | 9,759 |
| 14 Nov 2018 | INR | 152.5 | 158.15 | 148 | 149.75 | 149.75 | -2.7 (-1.77%) | 19,485 |
| 13 Nov 2018 | INR | 152.95 | 153.75 | 146.6 | 152.45 | 152.45 | +3.4 (+2.28%) | 10,429 |
| 12 Nov 2018 | INR | 161.8 | 161.8 | 146.5 | 149.05 | 149.05 | -1.8 (-1.19%) | 10,071 |
| 9 Nov 2018 | INR | 145.5 | 152 | 145.5 | 150.85 | 150.85 | +0.75 (+0.50%) | 6,604 |
| 7 Nov 2018 | INR | 150 | 153.15 | 146 | 150.1 | 150.1 | -0.9 (-0.60%) | 9,388 |
| 6 Nov 2018 | INR | 159.55 | 159.55 | 148 | 151 | 151 | -4.15 (-2.67%) | 9,790 |
| 5 Nov 2018 | INR | 160.15 | 163 | 154.5 | 155.15 | 155.15 | -4.2 (-2.64%) | 21,126 |
| 2 Nov 2018 | INR | 166.1 | 173.8 | 157.2 | 159.35 | 159.35 | -3.4 (-2.09%) | 70,461 |
| 1 Nov 2018 | INR | 153.65 | 167.7 | 153.65 | 162.75 | 162.75 | +8.3 (+5.37%) | 32,888 |
