| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 148.05 | 154.95 | 148 | 151.75 | 151.75 | +3.15 (+2.12%) | 23,876 |
| 14 Dec 2018 | INR | 149.75 | 153 | 146.3 | 148.6 | 148.6 | +0.8 (+0.54%) | 13,884 |
| 13 Dec 2018 | INR | 152.2 | 152.2 | 147.2 | 147.8 | 147.8 | +0.25 (+0.17%) | 12,952 |
| 12 Dec 2018 | INR | 148.75 | 153.3 | 144.05 | 147.55 | 147.55 | -0.1 (-0.07%) | 27,435 |
| 11 Dec 2018 | INR | 128 | 149.7 | 128 | 147.65 | 147.65 | +11 (+8.05%) | 22,977 |
| 10 Dec 2018 | INR | 140.95 | 140.95 | 135.25 | 136.65 | 136.65 | -4.6 (-3.26%) | 16,215 |
| 7 Dec 2018 | INR | 148 | 148 | 138.65 | 141.25 | 141.25 | -3.75 (-2.59%) | 18,136 |
| 6 Dec 2018 | INR | 149.05 | 149.05 | 144 | 145 | 145 | -4 (-2.68%) | 9,828 |
| 5 Dec 2018 | INR | 152.1 | 152.95 | 148.05 | 149 | 149 | -3.4 (-2.23%) | 10,266 |
| 4 Dec 2018 | INR | 152.55 | 155 | 151.1 | 152.4 | 152.4 | -0.6 (-0.39%) | 11,986 |
| 3 Dec 2018 | INR | 155.5 | 157 | 152.1 | 153 | 153 | +0.5 (+0.33%) | 11,978 |
| 30 Nov 2018 | INR | 150.65 | 160.5 | 149.8 | 152.5 | 152.5 | +1.9 (+1.26%) | 31,433 |
| 29 Nov 2018 | INR | 151.05 | 153.95 | 149.15 | 150.6 | 150.6 | +0.15 (+0.10%) | 14,610 |
| 28 Nov 2018 | INR | 154.85 | 154.9 | 150 | 150.45 | 150.45 | -2.4 (-1.57%) | 12,470 |
| 27 Nov 2018 | INR | 155 | 155 | 151.3 | 152.85 | 152.85 | -0.2 (-0.13%) | 10,106 |
| 26 Nov 2018 | INR | 160.6 | 160.6 | 151.55 | 153.05 | 153.05 | -6.15 (-3.86%) | 16,929 |
| 22 Nov 2018 | INR | 164.4 | 164.8 | 158.5 | 159.2 | 159.2 | -2.75 (-1.70%) | 12,341 |
| 21 Nov 2018 | INR | 161.5 | 163.45 | 161.05 | 161.95 | 161.95 | -1.05 (-0.64%) | 8,610 |
| 20 Nov 2018 | INR | 167.5 | 167.5 | 162.1 | 163 | 163 | -1.9 (-1.15%) | 9,465 |
| 19 Nov 2018 | INR | 169.8 | 169.8 | 163.95 | 164.9 | 164.9 | -0.9 (-0.54%) | 17,085 |
| 16 Nov 2018 | INR | 165.3 | 169.8 | 165 | 165.8 | 165.8 | -1.3 (-0.78%) | 15,512 |
| 15 Nov 2018 | INR | 171 | 175 | 165.2 | 167.1 | 167.1 | -3.55 (-2.08%) | 19,598 |
| 14 Nov 2018 | INR | 175 | 181 | 169.5 | 170.65 | 170.65 | +2.2 (+1.31%) | 45,992 |
| 13 Nov 2018 | INR | 173.8 | 177.95 | 167.6 | 168.45 | 168.45 | -5.35 (-3.08%) | 24,796 |
| 12 Nov 2018 | INR | 179.3 | 182.9 | 172.5 | 173.8 | 173.8 | -5.5 (-3.07%) | 23,699 |
| 9 Nov 2018 | INR | 174 | 188 | 174 | 179.3 | 179.3 | +5.3 (+3.05%) | 67,512 |
| 7 Nov 2018 | INR | 170.55 | 175.4 | 168.2 | 174 | 174 | +3.95 (+2.32%) | 11,528 |
| 6 Nov 2018 | INR | 167.95 | 176.9 | 166.05 | 170.05 | 170.05 | +2.8 (+1.67%) | 49,991 |
| 5 Nov 2018 | INR | 167.95 | 169.8 | 163.05 | 167.25 | 167.25 | +3.6 (+2.20%) | 22,340 |
| 2 Nov 2018 | INR | 165 | 167.45 | 162 | 163.65 | 163.65 | -0.85 (-0.52%) | 24,819 |
