| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 131.8 | 132.75 | 130.85 | 131.9 | 131.9 | -0.85 (-0.64%) | 50,323 |
| 13 Dec 2018 | INR | 128.1 | 133.85 | 128.1 | 132.75 | 132.75 | +3.2 (+2.47%) | 70,179 |
| 12 Dec 2018 | INR | 126.5 | 131 | 126.5 | 129.55 | 129.55 | +4.05 (+3.23%) | 79,448 |
| 11 Dec 2018 | INR | 119.15 | 126.9 | 118.9 | 125.5 | 125.5 | +2.1 (+1.70%) | 118,212 |
| 10 Dec 2018 | INR | 125.65 | 125.7 | 122.3 | 123.4 | 123.4 | -3.25 (-2.57%) | 122,395 |
| 7 Dec 2018 | INR | 128.5 | 129.8 | 126.25 | 126.65 | 126.65 | -1 (-0.78%) | 149,305 |
| 6 Dec 2018 | INR | 133.75 | 133.75 | 126.05 | 127.65 | 127.65 | -2.9 (-2.22%) | 339,073 |
| 5 Dec 2018 | INR | 134.5 | 134.5 | 129 | 130.55 | 130.55 | -0.95 (-0.72%) | 39,840 |
| 4 Dec 2018 | INR | 133.25 | 133.95 | 130.4 | 131.5 | 131.5 | -2.45 (-1.83%) | 74,755 |
| 3 Dec 2018 | INR | 133 | 136 | 132 | 133.95 | 133.95 | +2.05 (+1.55%) | 44,542 |
| 30 Nov 2018 | INR | 133.85 | 133.9 | 131.05 | 131.9 | 131.9 | -1.6 (-1.20%) | 118,361 |
| 29 Nov 2018 | INR | 132.5 | 134.95 | 131.75 | 133.5 | 133.5 | +1.85 (+1.41%) | 48,055 |
| 28 Nov 2018 | INR | 134.85 | 134.85 | 131 | 131.65 | 131.65 | -0.85 (-0.64%) | 26,117 |
| 27 Nov 2018 | INR | 133.95 | 137.45 | 132.25 | 132.5 | 132.5 | -1.15 (-0.86%) | 28,869 |
| 26 Nov 2018 | INR | 131.7 | 137 | 131.2 | 133.65 | 133.65 | +0.2 (+0.15%) | 128,405 |
| 22 Nov 2018 | INR | 133.6 | 134.85 | 132 | 133.45 | 133.45 | +0.1 (+0.07%) | 262,160 |
| 21 Nov 2018 | INR | 135 | 135.7 | 133.2 | 133.35 | 133.35 | -3.1 (-2.27%) | 329,129 |
| 20 Nov 2018 | INR | 136.8 | 138.5 | 135 | 136.45 | 136.45 | -0.35 (-0.26%) | 63,856 |
| 19 Nov 2018 | INR | 136.8 | 138.8 | 134 | 136.8 | 136.8 | +0.65 (+0.48%) | 336,929 |
| 16 Nov 2018 | INR | 134.8 | 138.5 | 134.05 | 136.15 | 136.15 | +1.05 (+0.78%) | 50,672 |
| 15 Nov 2018 | INR | 134.3 | 139.45 | 133.85 | 135.1 | 135.1 | +0.35 (+0.26%) | 174,323 |
| 14 Nov 2018 | INR | 130 | 135.5 | 130 | 134.75 | 134.75 | +3.6 (+2.74%) | 44,417 |
| 13 Nov 2018 | INR | 133.3 | 133.8 | 129.5 | 131.15 | 131.15 | -2 (-1.50%) | 46,445 |
| 12 Nov 2018 | INR | 134 | 134.9 | 132.85 | 133.15 | 133.15 | -0.1 (-0.08%) | 27,812 |
| 9 Nov 2018 | INR | 138 | 138 | 132.5 | 133.25 | 133.25 | -1.4 (-1.04%) | 31,253 |
| 7 Nov 2018 | INR | 133.3 | 135 | 133.3 | 134.65 | 134.65 | +1.45 (+1.09%) | 11,449 |
| 6 Nov 2018 | INR | 135.45 | 135.45 | 131.75 | 133.2 | 133.2 | +1.05 (+0.79%) | 42,853 |
| 5 Nov 2018 | INR | 136.4 | 136.4 | 130.45 | 132.15 | 132.15 | -3.65 (-2.69%) | 48,506 |
| 2 Nov 2018 | INR | 135.9 | 138.25 | 134.3 | 135.8 | 135.8 | +1.4 (+1.04%) | 81,219 |
| 1 Nov 2018 | INR | 136.7 | 136.7 | 132.35 | 134.4 | 134.4 | +1.75 (+1.32%) | 34,495 |
