| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 110.75 | 111.75 | 110 | 110.7 | 110.7 | -0.4 (-0.36%) | 19,126 |
| 13 Dec 2018 | INR | 113.7 | 114.5 | 110 | 111.1 | 111.1 | -1.2 (-1.07%) | 39,921 |
| 12 Dec 2018 | INR | 107.55 | 113.4 | 107.3 | 112.3 | 112.3 | +5.2 (+4.86%) | 99,596 |
| 11 Dec 2018 | INR | 105.05 | 107.5 | 103.65 | 107.1 | 107.1 | +1.35 (+1.28%) | 26,781 |
| 10 Dec 2018 | INR | 107.8 | 107.8 | 105 | 105.75 | 105.75 | -2.15 (-1.99%) | 27,485 |
| 7 Dec 2018 | INR | 107.1 | 109.4 | 107.1 | 107.9 | 107.9 | -0.25 (-0.23%) | 27,983 |
| 6 Dec 2018 | INR | 108 | 109.05 | 108 | 108.15 | 108.15 | -0.6 (-0.55%) | 18,733 |
| 5 Dec 2018 | INR | 109 | 111.8 | 108.4 | 108.75 | 108.75 | -1.3 (-1.18%) | 36,387 |
| 4 Dec 2018 | INR | 108.4 | 114.7 | 107.55 | 110.05 | 110.05 | +1.7 (+1.57%) | 111,193 |
| 3 Dec 2018 | INR | 109.15 | 109.75 | 108.05 | 108.35 | 108.35 | -0.75 (-0.69%) | 29,202 |
| 30 Nov 2018 | INR | 109.1 | 109.95 | 108.75 | 109.1 | 109.1 | -0.05 (-0.05%) | 27,487 |
| 29 Nov 2018 | INR | 109 | 109.95 | 108.5 | 109.15 | 109.15 | +0.05 (+0.05%) | 27,463 |
| 28 Nov 2018 | INR | 109.9 | 111 | 108.9 | 109.1 | 109.1 | -1.2 (-1.09%) | 44,527 |
| 27 Nov 2018 | INR | 110.2 | 112 | 109.5 | 110.3 | 110.3 | -0.05 (-0.05%) | 34,511 |
| 26 Nov 2018 | INR | 113.2 | 113.2 | 110 | 110.35 | 110.35 | -0.05 (-0.05%) | 24,567 |
| 22 Nov 2018 | INR | 113.9 | 113.9 | 110.05 | 110.4 | 110.4 | -0.9 (-0.81%) | 18,117 |
| 21 Nov 2018 | INR | 110.1 | 112.6 | 109.55 | 111.3 | 111.3 | +0.1 (+0.09%) | 70,185 |
| 20 Nov 2018 | INR | 112.5 | 113.2 | 110.75 | 111.2 | 111.2 | -1.3 (-1.16%) | 31,268 |
| 19 Nov 2018 | INR | 110.15 | 116 | 109.55 | 112.5 | 112.5 | +2.45 (+2.23%) | 96,731 |
| 16 Nov 2018 | INR | 110 | 111.95 | 109 | 110.05 | 110.05 | -0.4 (-0.36%) | 39,458 |
| 15 Nov 2018 | INR | 111.95 | 112.45 | 109.5 | 110.45 | 110.45 | -0.95 (-0.85%) | 84,485 |
| 14 Nov 2018 | INR | 113.4 | 115 | 110.05 | 111.4 | 111.4 | -1.1 (-0.98%) | 42,808 |
| 13 Nov 2018 | INR | 113 | 114 | 111.75 | 112.5 | 112.5 | -0.6 (-0.53%) | 51,659 |
| 12 Nov 2018 | INR | 112.65 | 114.4 | 112.05 | 113.1 | 113.1 | +1.1 (+0.98%) | 54,188 |
| 9 Nov 2018 | INR | 116.5 | 116.5 | 111.6 | 112 | 112 | -3.8 (-3.28%) | 155,751 |
| 7 Nov 2018 | INR | 114.95 | 116.4 | 114 | 115.8 | 115.8 | +2.7 (+2.39%) | 42,756 |
| 6 Nov 2018 | INR | 117.4 | 118.9 | 112.4 | 113.1 | 113.1 | -1.65 (-1.44%) | 109,746 |
| 5 Nov 2018 | INR | 119.8 | 127.9 | 108 | 114.75 | 114.75 | -2.65 (-2.26%) | 513,322 |
| 2 Nov 2018 | INR | 113.25 | 118.45 | 113 | 117.4 | 117.4 | +5.35 (+4.77%) | 115,753 |
| 1 Nov 2018 | INR | 111 | 113.5 | 111 | 112.05 | 112.05 | +1.45 (+1.31%) | 41,550 |
