| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 114.55 | 116.35 | 114.1 | 115.75 | 112.4136 | +0.95 (+0.83%) | 611,326 |
| 13 Dec 2018 | INR | 113.95 | 116.4 | 113.75 | 114.8 | 111.4909 | +1.75 (+1.55%) | 1,112,467 |
| 12 Dec 2018 | INR | 112.8 | 113.85 | 112.15 | 113.05 | 109.7914 | +0.7 (+0.62%) | 732,142 |
| 11 Dec 2018 | INR | 108.45 | 112.95 | 108.45 | 112.35 | 109.1116 | +2.2 (+2.00%) | 1,157,936 |
| 10 Dec 2018 | INR | 109 | 111.6 | 108.3 | 110.15 | 106.975 | -1.4 (-1.26%) | 669,742 |
| 7 Dec 2018 | INR | 113.35 | 113.35 | 110.75 | 111.55 | 108.3346 | -1.25 (-1.11%) | 1,042,497 |
| 6 Dec 2018 | INR | 111.3 | 113.7 | 109 | 112.8 | 109.5486 | -0.15 (-0.13%) | 1,356,719 |
| 5 Dec 2018 | INR | 117.5 | 117.5 | 111.2 | 112.95 | 109.6943 | -3.8 (-3.25%) | 2,105,806 |
| 4 Dec 2018 | INR | 116.15 | 118.75 | 116.15 | 116.75 | 113.3847 | +0.4 (+0.34%) | 823,494 |
| 3 Dec 2018 | INR | 118.5 | 118.5 | 116 | 116.35 | 112.9963 | -1.15 (-0.98%) | 839,016 |
| 30 Nov 2018 | INR | 117.7 | 118.8 | 116.55 | 117.5 | 114.1131 | -0.35 (-0.30%) | 640,019 |
| 29 Nov 2018 | INR | 117.25 | 118.25 | 115.15 | 117.85 | 114.453 | +0.75 (+0.64%) | 1,405,564 |
| 28 Nov 2018 | INR | 118.1 | 118.7 | 116.2 | 117.1 | 113.7247 | -0.45 (-0.38%) | 954,048 |
| 27 Nov 2018 | INR | 117.8 | 119.2 | 117.1 | 117.55 | 114.1617 | -0.6 (-0.51%) | 934,549 |
| 26 Nov 2018 | INR | 117.25 | 118.55 | 115.4 | 118.15 | 114.7444 | +1.4 (+1.20%) | 991,267 |
| 22 Nov 2018 | INR | 118.9 | 121 | 116 | 116.75 | 113.3847 | -1.95 (-1.64%) | 1,929,068 |
| 21 Nov 2018 | INR | 116.8 | 119.3 | 115.35 | 118.7 | 115.2785 | +1.95 (+1.67%) | 1,019,449 |
| 20 Nov 2018 | INR | 116.8 | 118.4 | 115.25 | 116.75 | 113.3847 | +0.35 (+0.30%) | 1,272,939 |
| 19 Nov 2018 | INR | 115.5 | 117.2 | 113 | 116.4 | 113.0448 | +1.1 (+0.95%) | 2,033,905 |
| 16 Nov 2018 | INR | 120 | 120 | 114.2 | 115.3 | 111.9765 | -3.85 (-3.23%) | 1,691,467 |
| 15 Nov 2018 | INR | 117 | 119.9 | 116.2 | 119.15 | 115.7156 | +2.15 (+1.84%) | 1,273,443 |
| 14 Nov 2018 | INR | 122 | 122.9 | 115.7 | 117 | 113.6275 | -4.2 (-3.47%) | 3,559,001 |
| 13 Nov 2018 | INR | 120.1 | 122.35 | 119.85 | 121.2 | 117.7065 | +0.6 (+0.50%) | 1,365,690 |
| 12 Nov 2018 | INR | 122.7 | 124.35 | 119.2 | 120.6 | 117.1238 | -1.25 (-1.03%) | 1,704,435 |
| 9 Nov 2018 | INR | 120.5 | 123 | 119 | 121.85 | 118.3377 | +2.55 (+2.14%) | 1,454,633 |
| 7 Nov 2018 | INR | 119.45 | 119.75 | 118.55 | 119.3 | 115.8612 | +2.2 (+1.88%) | 502,599 |
| 6 Nov 2018 | INR | 118.95 | 120.9 | 116.75 | 117.1 | 113.7247 | -0.85 (-0.72%) | 1,398,076 |
| 5 Nov 2018 | INR | 120.5 | 120.55 | 116 | 117.95 | 114.5502 | -1.95 (-1.63%) | 1,427,721 |
| 2 Nov 2018 | INR | 119 | 127.35 | 118.55 | 119.9 | 116.4439 | +2.1 (+1.78%) | 5,635,644 |
| 1 Nov 2018 | INR | 116.55 | 119.35 | 116.4 | 117.8 | 114.4045 | +2.1 (+1.82%) | 1,920,770 |
