| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 105.8 | 106.8 | 104.4 | 105.85 | 105.85 | -0.2 (-0.19%) | 51,781 |
| 13 Dec 2018 | INR | 102.55 | 112 | 102.55 | 106.05 | 106.05 | +3.3 (+3.21%) | 37,483 |
| 12 Dec 2018 | INR | 102.05 | 103.95 | 102 | 102.75 | 102.75 | +0.2 (+0.20%) | 9,215 |
| 11 Dec 2018 | INR | 103.75 | 103.75 | 100.15 | 102.55 | 102.55 | +0.65 (+0.64%) | 3,862 |
| 10 Dec 2018 | INR | 99.45 | 102.95 | 98.75 | 101.9 | 101.9 | +0.9 (+0.89%) | 20,681 |
| 7 Dec 2018 | INR | 104.05 | 104.55 | 100 | 101 | 101 | -2.75 (-2.65%) | 15,870 |
| 6 Dec 2018 | INR | 106.05 | 106.05 | 103.15 | 103.75 | 103.75 | -3.15 (-2.95%) | 10,597 |
| 5 Dec 2018 | INR | 105.3 | 108 | 104.35 | 106.9 | 106.9 | +0.65 (+0.61%) | 22,166 |
| 4 Dec 2018 | INR | 106.95 | 106.95 | 104.55 | 106.25 | 106.25 | 0.0 (0.0%) | 12,003 |
| 3 Dec 2018 | INR | 106.25 | 106.65 | 105.6 | 106.25 | 106.25 | +0.15 (+0.14%) | 3,599 |
| 30 Nov 2018 | INR | 105.1 | 106.9 | 105.05 | 106.1 | 106.1 | +0.4 (+0.38%) | 9,394 |
| 29 Nov 2018 | INR | 105.7 | 107.1 | 105 | 105.7 | 105.7 | -0.1 (-0.09%) | 11,821 |
| 28 Nov 2018 | INR | 106.15 | 106.95 | 105.45 | 105.8 | 105.8 | -1.25 (-1.17%) | 9,228 |
| 27 Nov 2018 | INR | 108.75 | 110.8 | 106.65 | 107.05 | 107.05 | +0.15 (+0.14%) | 37,835 |
| 26 Nov 2018 | INR | 106.7 | 107.95 | 105.75 | 106.9 | 106.9 | +1.15 (+1.09%) | 15,977 |
| 22 Nov 2018 | INR | 104 | 106.6 | 104 | 105.75 | 105.75 | +1.15 (+1.10%) | 7,344 |
| 21 Nov 2018 | INR | 108.75 | 108.75 | 103.45 | 104.6 | 104.6 | -2.6 (-2.43%) | 27,983 |
| 20 Nov 2018 | INR | 104.8 | 107.85 | 103.05 | 107.2 | 107.2 | +2.1 (+2.00%) | 22,209 |
| 19 Nov 2018 | INR | 107.7 | 108.35 | 104.05 | 105.1 | 105.1 | -0.95 (-0.90%) | 30,961 |
| 16 Nov 2018 | INR | 105.8 | 106.9 | 104.7 | 106.05 | 106.05 | +0.9 (+0.86%) | 12,273 |
| 15 Nov 2018 | INR | 107.65 | 107.65 | 104.6 | 105.15 | 105.15 | -2.45 (-2.28%) | 14,227 |
| 14 Nov 2018 | INR | 103.65 | 108.5 | 103.6 | 107.6 | 107.6 | +3.8 (+3.66%) | 33,940 |
| 13 Nov 2018 | INR | 105.75 | 106.8 | 102.2 | 103.8 | 103.8 | -2.1 (-1.98%) | 51,617 |
| 12 Nov 2018 | INR | 113.75 | 114.6 | 103.4 | 105.9 | 105.9 | -7.75 (-6.82%) | 40,508 |
| 9 Nov 2018 | INR | 113.3 | 116 | 112.55 | 113.65 | 113.65 | +0.35 (+0.31%) | 21,733 |
| 7 Nov 2018 | INR | 112.8 | 114.8 | 110.8 | 113.3 | 113.3 | +3.35 (+3.05%) | 40,585 |
| 6 Nov 2018 | INR | 107.7 | 111.1 | 106.35 | 109.95 | 109.95 | +3.5 (+3.29%) | 20,325 |
| 5 Nov 2018 | INR | 107.95 | 108.3 | 105 | 106.45 | 106.45 | -1.2 (-1.11%) | 15,614 |
| 2 Nov 2018 | INR | 106.9 | 111.95 | 106.9 | 107.65 | 107.65 | -0.65 (-0.60%) | 50,963 |
| 1 Nov 2018 | INR | 105.2 | 109.65 | 105.2 | 108.3 | 108.3 | +3.2 (+3.04%) | 34,487 |
