| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 28 Dec 2018 | INR | 124.9 | 126.9 | 123.2 | 124.8 | 124.8 | +0.55 (+0.44%) | 136,784 |
| 27 Dec 2018 | INR | 128 | 128.9 | 123.2 | 124.25 | 124.25 | -1.4 (-1.11%) | 329,769 |
| 26 Dec 2018 | INR | 123.25 | 126.35 | 120.3 | 125.65 | 125.65 | +1.7 (+1.37%) | 132,544 |
| 24 Dec 2018 | INR | 121.9 | 124.8 | 120.5 | 123.95 | 123.95 | +2.15 (+1.77%) | 135,966 |
| 21 Dec 2018 | INR | 124.8 | 127.2 | 121.15 | 121.8 | 121.8 | -3 (-2.40%) | 420,142 |
| 20 Dec 2018 | INR | 118.6 | 126 | 118.55 | 124.8 | 124.8 | +5.1 (+4.26%) | 419,879 |
| 19 Dec 2018 | INR | 118.3 | 121 | 117.95 | 119.7 | 119.7 | +2.8 (+2.40%) | 231,761 |
| 18 Dec 2018 | INR | 117.7 | 118.55 | 115.3 | 116.9 | 116.9 | -1.55 (-1.31%) | 203,056 |
| 17 Dec 2018 | INR | 119.05 | 120.15 | 117.5 | 118.45 | 118.45 | +0.2 (+0.17%) | 96,013 |
| 14 Dec 2018 | INR | 118 | 120.1 | 116.6 | 118.25 | 118.25 | -0.7 (-0.59%) | 137,276 |
| 13 Dec 2018 | INR | 116 | 125.1 | 116 | 118.95 | 118.95 | +2.95 (+2.54%) | 596,678 |
| 12 Dec 2018 | INR | 113 | 116.55 | 112.85 | 116 | 116 | +5.6 (+5.07%) | 417,708 |
| 11 Dec 2018 | INR | 107 | 111.6 | 104.8 | 110.4 | 110.4 | +4.1 (+3.86%) | 659,958 |
| 10 Dec 2018 | INR | 107.4 | 107.45 | 103.85 | 106.3 | 106.3 | -2.75 (-2.52%) | 203,138 |
| 7 Dec 2018 | INR | 112 | 113.6 | 107.9 | 109.05 | 109.05 | -2.45 (-2.20%) | 207,594 |
| 6 Dec 2018 | INR | 117.3 | 117.7 | 110.9 | 111.5 | 111.5 | -7 (-5.91%) | 226,641 |
| 5 Dec 2018 | INR | 122 | 123.85 | 117.3 | 118.5 | 118.5 | -5.7 (-4.59%) | 324,541 |
| 4 Dec 2018 | INR | 112.95 | 127.55 | 111.35 | 124.2 | 124.2 | +11.25 (+9.96%) | 1,109,824 |
| 3 Dec 2018 | INR | 109.1 | 114.15 | 107.35 | 112.95 | 112.95 | +5.2 (+4.83%) | 222,129 |
| 30 Nov 2018 | INR | 103.1 | 109 | 102.1 | 107.75 | 107.75 | +1.2 (+1.13%) | 410,077 |
| 29 Nov 2018 | INR | 108.35 | 108.9 | 105.5 | 106.55 | 106.55 | -0.95 (-0.88%) | 181,447 |
| 28 Nov 2018 | INR | 109.1 | 110 | 106.7 | 107.5 | 107.5 | -1.95 (-1.78%) | 103,690 |
| 27 Nov 2018 | INR | 107.35 | 110.75 | 107.1 | 109.45 | 109.45 | +2.75 (+2.58%) | 176,533 |
| 26 Nov 2018 | INR | 108.95 | 109 | 104.9 | 106.7 | 106.7 | -1 (-0.93%) | 176,438 |
| 22 Nov 2018 | INR | 108.7 | 111.3 | 107.25 | 107.7 | 107.7 | -0.3 (-0.28%) | 234,543 |
| 21 Nov 2018 | INR | 109.1 | 109.65 | 106.35 | 108 | 108 | -0.5 (-0.46%) | 163,145 |
| 20 Nov 2018 | INR | 111.2 | 113.6 | 107.2 | 108.5 | 108.5 | -3.1 (-2.78%) | 177,661 |
| 19 Nov 2018 | INR | 109.95 | 113.65 | 109.7 | 111.6 | 111.6 | +2.4 (+2.20%) | 124,823 |
| 16 Nov 2018 | INR | 110.5 | 111.9 | 107.55 | 109.2 | 109.2 | 0.0 (0.0%) | 118,755 |
| 15 Nov 2018 | INR | 110.1 | 114.4 | 107.75 | 109.2 | 109.2 | -1.8 (-1.62%) | 384,144 |
