| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 167.8 | 167.8 | 163.5 | 163.9 | 163.9 | -3.2 (-1.92%) | 120,051 |
| 13 Dec 2018 | INR | 169.9 | 172.45 | 166.1 | 167.1 | 167.1 | +0.2 (+0.12%) | 279,874 |
| 12 Dec 2018 | INR | 162.2 | 170 | 162.2 | 166.9 | 166.9 | +5.4 (+3.34%) | 373,938 |
| 11 Dec 2018 | INR | 142.5 | 166.3 | 142.5 | 161.5 | 161.5 | +11.85 (+7.92%) | 723,613 |
| 10 Dec 2018 | INR | 154 | 154 | 147.5 | 149.65 | 149.65 | -8.8 (-5.55%) | 319,423 |
| 7 Dec 2018 | INR | 161 | 164.3 | 157 | 158.45 | 158.45 | +0.45 (+0.28%) | 347,375 |
| 6 Dec 2018 | INR | 159.1 | 159.25 | 155.25 | 158 | 158 | -3.65 (-2.26%) | 254,464 |
| 5 Dec 2018 | INR | 164 | 164 | 159.6 | 161.65 | 161.65 | -5.4 (-3.23%) | 158,011 |
| 4 Dec 2018 | INR | 168 | 171.95 | 156.2 | 167.05 | 167.05 | -0.4 (-0.24%) | 251,215 |
| 3 Dec 2018 | INR | 170 | 173.4 | 166.35 | 167.45 | 167.45 | -2.55 (-1.50%) | 165,899 |
| 30 Nov 2018 | INR | 171 | 174.7 | 168.25 | 170 | 170 | +0.1 (+0.06%) | 198,894 |
| 29 Nov 2018 | INR | 175.25 | 177 | 165.3 | 169.9 | 169.9 | -3.15 (-1.82%) | 264,013 |
| 28 Nov 2018 | INR | 172.4 | 180.45 | 168.75 | 173.05 | 173.05 | +2.2 (+1.29%) | 1,100,964 |
| 27 Nov 2018 | INR | 156.5 | 171.8 | 153.45 | 170.85 | 170.85 | +14.65 (+9.38%) | 745,771 |
| 26 Nov 2018 | INR | 163.05 | 164.3 | 155.15 | 156.2 | 156.2 | -5.25 (-3.25%) | 225,156 |
| 22 Nov 2018 | INR | 164 | 165.9 | 161 | 161.45 | 161.45 | -1 (-0.62%) | 197,558 |
| 21 Nov 2018 | INR | 166.8 | 171 | 160.2 | 162.45 | 162.45 | -4.7 (-2.81%) | 360,614 |
| 20 Nov 2018 | INR | 171.65 | 177.7 | 165.6 | 167.15 | 167.15 | -3.5 (-2.05%) | 826,257 |
| 19 Nov 2018 | INR | 172.95 | 175.8 | 169.1 | 170.65 | 170.65 | +0.35 (+0.21%) | 393,202 |
| 16 Nov 2018 | INR | 179.8 | 181.9 | 169 | 170.3 | 170.3 | -6.2 (-3.51%) | 1,121,343 |
| 15 Nov 2018 | INR | 176.65 | 176.65 | 167.85 | 176.5 | 176.5 | +15.9 (+9.90%) | 2,343,602 |
| 14 Nov 2018 | INR | 157 | 164.5 | 156.35 | 160.6 | 160.6 | +5.3 (+3.41%) | 514,036 |
| 13 Nov 2018 | INR | 154.15 | 158.6 | 149.25 | 155.3 | 155.3 | -2.3 (-1.46%) | 290,951 |
| 12 Nov 2018 | INR | 160 | 165 | 155 | 157.6 | 157.6 | -0.95 (-0.60%) | 391,758 |
| 9 Nov 2018 | INR | 154.8 | 162 | 150.1 | 158.55 | 158.55 | +3.35 (+2.16%) | 542,081 |
| 7 Nov 2018 | INR | 157 | 159.4 | 153.05 | 155.2 | 155.2 | +0.85 (+0.55%) | 432,715 |
| 6 Nov 2018 | INR | 144.4 | 154.6 | 142.05 | 154.35 | 154.35 | +13.8 (+9.82%) | 922,748 |
| 5 Nov 2018 | INR | 134.6 | 144.3 | 131.45 | 140.55 | 140.55 | +5.95 (+4.42%) | 219,416 |
| 2 Nov 2018 | INR | 136 | 137 | 133.5 | 134.6 | 134.6 | +1.2 (+0.90%) | 181,856 |
| 1 Nov 2018 | INR | 129.65 | 134.5 | 128 | 133.4 | 133.4 | +4.85 (+3.77%) | 188,567 |
