| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2018 | INR | 157.9 | 159.25 | 150.5 | 151.2 | 151.2 | -6.15 (-3.91%) | 7,292,113 |
| 20 Dec 2018 | INR | 154.25 | 158.15 | 153.6 | 157.35 | 157.35 | +1.75 (+1.12%) | 7,015,922 |
| 19 Dec 2018 | INR | 147.7 | 156.75 | 147.15 | 155.6 | 155.6 | +8.85 (+6.03%) | 11,084,670 |
| 18 Dec 2018 | INR | 146.25 | 149.9 | 145.6 | 146.75 | 146.75 | -0.7 (-0.47%) | 3,669,223 |
| 17 Dec 2018 | INR | 147.3 | 148 | 146.35 | 147.45 | 147.45 | +0.6 (+0.41%) | 2,363,411 |
| 14 Dec 2018 | INR | 145.05 | 148.4 | 143.6 | 146.85 | 146.85 | +1.7 (+1.17%) | 4,396,492 |
| 13 Dec 2018 | INR | 144.85 | 148.85 | 144.25 | 145.15 | 145.15 | +1.25 (+0.87%) | 5,807,553 |
| 12 Dec 2018 | INR | 138 | 144.4 | 138 | 143.9 | 143.9 | +6.4 (+4.65%) | 4,622,094 |
| 11 Dec 2018 | INR | 130.65 | 138.35 | 130.65 | 137.5 | 137.5 | +3.65 (+2.73%) | 4,981,227 |
| 10 Dec 2018 | INR | 135 | 135.9 | 132.15 | 133.85 | 133.85 | -4.95 (-3.57%) | 4,170,222 |
| 7 Dec 2018 | INR | 139.65 | 140.9 | 135.7 | 138.8 | 138.8 | -0.85 (-0.61%) | 11,860,519 |
| 6 Dec 2018 | INR | 142.3 | 144.85 | 138.25 | 139.65 | 139.65 | -4.55 (-3.16%) | 17,311,308 |
| 5 Dec 2018 | INR | 146.1 | 146.15 | 143 | 144.2 | 144.2 | -2.15 (-1.47%) | 5,318,150 |
| 4 Dec 2018 | INR | 144 | 148 | 143.5 | 146.35 | 146.35 | +2.15 (+1.49%) | 9,993,498 |
| 3 Dec 2018 | INR | 145.15 | 145.35 | 143 | 144.2 | 144.2 | 0.0 (0.0%) | 5,181,402 |
| 30 Nov 2018 | INR | 145 | 145.65 | 143.5 | 144.2 | 144.2 | +0.35 (+0.24%) | 5,539,236 |
| 29 Nov 2018 | INR | 141.5 | 145.5 | 141.05 | 143.85 | 143.85 | +4.85 (+3.49%) | 25,965,249 |
| 28 Nov 2018 | INR | 131.75 | 139.8 | 129.15 | 139 | 139 | +7.55 (+5.74%) | 22,587,487 |
| 27 Nov 2018 | INR | 131.35 | 132.75 | 130.6 | 131.45 | 131.45 | -0.05 (-0.04%) | 3,729,371 |
| 26 Nov 2018 | INR | 133.9 | 134.35 | 129.6 | 131.5 | 131.5 | -1.8 (-1.35%) | 4,414,428 |
| 22 Nov 2018 | INR | 136.5 | 136.9 | 132.8 | 133.3 | 133.3 | -3.2 (-2.34%) | 4,516,834 |
| 21 Nov 2018 | INR | 131.1 | 137 | 131.1 | 136.5 | 136.5 | +4.9 (+3.72%) | 6,121,753 |
| 20 Nov 2018 | INR | 132.1 | 134 | 130.2 | 131.6 | 131.6 | -2.15 (-1.61%) | 4,430,735 |
| 19 Nov 2018 | INR | 133.4 | 134.4 | 132.1 | 133.75 | 133.75 | +1.2 (+0.91%) | 3,555,410 |
| 16 Nov 2018 | INR | 136 | 136.75 | 131.2 | 132.55 | 132.55 | -3 (-2.21%) | 4,437,495 |
| 15 Nov 2018 | INR | 133.9 | 136.35 | 131.85 | 135.55 | 135.55 | +1.7 (+1.27%) | 4,353,992 |
| 14 Nov 2018 | INR | 135.8 | 137.25 | 132.5 | 133.85 | 133.85 | -1.55 (-1.14%) | 5,106,107 |
| 13 Nov 2018 | INR | 132.7 | 136.7 | 129.9 | 135.4 | 135.4 | +2.55 (+1.92%) | 6,806,082 |
| 12 Nov 2018 | INR | 135.9 | 136.6 | 132.4 | 132.85 | 132.85 | -3.05 (-2.24%) | 4,260,841 |
| 9 Nov 2018 | INR | 136.5 | 137.1 | 133.8 | 135.9 | 135.9 | -0.4 (-0.29%) | 4,751,953 |
