| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 126.05 | 130 | 125 | 129.25 | 129.25 | +3.85 (+3.07%) | 6,546 |
| 14 Dec 2018 | INR | 126 | 127.55 | 123.45 | 125.4 | 125.4 | -0.75 (-0.59%) | 3,276 |
| 13 Dec 2018 | INR | 123.8 | 126.8 | 123.8 | 126.15 | 126.15 | +2.45 (+1.98%) | 9,966 |
| 12 Dec 2018 | INR | 126.95 | 126.95 | 122.05 | 123.7 | 123.7 | +0.35 (+0.28%) | 2,881 |
| 11 Dec 2018 | INR | 124.9 | 125 | 122 | 123.35 | 123.35 | -1 (-0.80%) | 5,411 |
| 10 Dec 2018 | INR | 123 | 127.9 | 122.9 | 124.35 | 124.35 | -0.1 (-0.08%) | 6,352 |
| 7 Dec 2018 | INR | 125.3 | 128.85 | 123.5 | 124.45 | 124.45 | -1 (-0.80%) | 5,347 |
| 6 Dec 2018 | INR | 126.05 | 127 | 124.15 | 125.45 | 125.45 | -1.4 (-1.10%) | 2,032 |
| 5 Dec 2018 | INR | 127 | 129.45 | 126.05 | 126.85 | 126.85 | -1.6 (-1.25%) | 4,865 |
| 4 Dec 2018 | INR | 130 | 130 | 128 | 128.45 | 128.45 | -1.55 (-1.19%) | 2,339 |
| 3 Dec 2018 | INR | 131.15 | 131.15 | 127.1 | 130 | 130 | +0.7 (+0.54%) | 2,627 |
| 30 Nov 2018 | INR | 129 | 129.5 | 127.5 | 129.3 | 129.3 | +0.25 (+0.19%) | 2,939 |
| 29 Nov 2018 | INR | 130.85 | 131.75 | 128.25 | 129.05 | 129.05 | -1.2 (-0.92%) | 2,564 |
| 28 Nov 2018 | INR | 128.7 | 132.15 | 125.45 | 130.25 | 130.25 | +2.1 (+1.64%) | 15,645 |
| 27 Nov 2018 | INR | 125.1 | 129.45 | 125.1 | 128.15 | 128.15 | +3.4 (+2.73%) | 2,744 |
| 26 Nov 2018 | INR | 128.15 | 128.55 | 124 | 124.75 | 124.75 | -2.5 (-1.96%) | 16,048 |
| 22 Nov 2018 | INR | 137.15 | 137.15 | 126.1 | 127.25 | 127.25 | -7.9 (-5.85%) | 30,660 |
| 21 Nov 2018 | INR | 137.5 | 137.9 | 133.05 | 135.15 | 135.15 | -1.8 (-1.31%) | 2,452 |
| 20 Nov 2018 | INR | 137.45 | 140.5 | 131.85 | 136.95 | 136.95 | +1.4 (+1.03%) | 9,840 |
| 19 Nov 2018 | INR | 134.95 | 140 | 132 | 135.55 | 135.55 | +1.75 (+1.31%) | 8,214 |
| 16 Nov 2018 | INR | 131.9 | 134.75 | 129.2 | 133.8 | 133.8 | +3 (+2.29%) | 4,458 |
| 15 Nov 2018 | INR | 128.65 | 131 | 128.6 | 130.8 | 130.8 | +1.5 (+1.16%) | 3,644 |
| 14 Nov 2018 | INR | 131.35 | 132.1 | 129 | 129.3 | 129.3 | -2.8 (-2.12%) | 8,311 |
| 13 Nov 2018 | INR | 128.2 | 133 | 128.2 | 132.1 | 132.1 | +0.75 (+0.57%) | 3,937 |
| 12 Nov 2018 | INR | 130 | 131.55 | 127.55 | 131.35 | 131.35 | +4 (+3.14%) | 7,109 |
| 9 Nov 2018 | INR | 130.95 | 131 | 127 | 127.35 | 127.35 | -3.6 (-2.75%) | 3,937 |
| 7 Nov 2018 | INR | 132.9 | 132.9 | 130 | 130.95 | 130.95 | +3.35 (+2.63%) | 2,400 |
| 6 Nov 2018 | INR | 130.55 | 133 | 127.35 | 127.6 | 127.6 | -1.1 (-0.85%) | 3,350 |
| 5 Nov 2018 | INR | 128.8 | 130 | 127 | 128.7 | 128.7 | -0.1 (-0.08%) | 3,739 |
| 2 Nov 2018 | INR | 131 | 132.95 | 126.55 | 128.8 | 128.8 | -2.2 (-1.68%) | 10,130 |
