| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 120 | 120.7 | 118.35 | 119.85 | 119.85 | +0.6 (+0.50%) | 183,872 |
| 12 Dec 2018 | INR | 117.4 | 119.85 | 117.35 | 119.25 | 119.25 | +2.15 (+1.84%) | 88,432 |
| 11 Dec 2018 | INR | 115.4 | 118.8 | 114 | 117.1 | 117.1 | +0.85 (+0.73%) | 77,259 |
| 10 Dec 2018 | INR | 114 | 118.2 | 113.25 | 116.25 | 116.25 | +0.6 (+0.52%) | 63,373 |
| 7 Dec 2018 | INR | 116.35 | 117.15 | 115 | 115.65 | 115.65 | -0.25 (-0.22%) | 79,250 |
| 6 Dec 2018 | INR | 116.9 | 118.9 | 114.15 | 115.9 | 115.9 | -1.65 (-1.40%) | 153,046 |
| 5 Dec 2018 | INR | 117.3 | 118.45 | 117 | 117.55 | 117.55 | 0.0 (0.0%) | 96,279 |
| 4 Dec 2018 | INR | 118.05 | 118.9 | 117.2 | 117.55 | 117.55 | -0.55 (-0.47%) | 172,253 |
| 3 Dec 2018 | INR | 120.4 | 121.8 | 117.15 | 118.1 | 118.1 | -0.95 (-0.80%) | 258,181 |
| 30 Nov 2018 | INR | 118.65 | 120.25 | 118.1 | 119.05 | 119.05 | +0.3 (+0.25%) | 126,740 |
| 29 Nov 2018 | INR | 119 | 120.35 | 117.45 | 118.75 | 118.75 | -0.2 (-0.17%) | 102,504 |
| 28 Nov 2018 | INR | 121.5 | 121.7 | 118.4 | 118.95 | 118.95 | -1.95 (-1.61%) | 94,796 |
| 27 Nov 2018 | INR | 121.45 | 124.45 | 120.2 | 120.9 | 120.9 | +0.85 (+0.71%) | 176,444 |
| 26 Nov 2018 | INR | 125.95 | 125.95 | 119.55 | 120.05 | 120.05 | -5.05 (-4.04%) | 178,968 |
| 22 Nov 2018 | INR | 126.75 | 127.3 | 123.8 | 125.1 | 125.1 | -0.6 (-0.48%) | 174,967 |
| 21 Nov 2018 | INR | 121.6 | 127 | 120.7 | 125.7 | 125.7 | +4.05 (+3.33%) | 267,915 |
| 20 Nov 2018 | INR | 121 | 123 | 119.2 | 121.65 | 121.65 | +0.1 (+0.08%) | 161,912 |
| 19 Nov 2018 | INR | 119.4 | 123.65 | 117.8 | 121.55 | 121.55 | +2.4 (+2.01%) | 195,856 |
| 16 Nov 2018 | INR | 119.7 | 120.7 | 118.3 | 119.15 | 119.15 | -0.3 (-0.25%) | 81,690 |
| 15 Nov 2018 | INR | 117.35 | 121.65 | 117.3 | 119.45 | 119.45 | +1.7 (+1.44%) | 114,735 |
| 14 Nov 2018 | INR | 118.7 | 120 | 116.7 | 117.75 | 117.75 | -0.5 (-0.42%) | 147,431 |
| 13 Nov 2018 | INR | 118.1 | 119.35 | 117.8 | 118.25 | 118.25 | 0.0 (0.0%) | 126,717 |
| 12 Nov 2018 | INR | 119.1 | 121 | 117.7 | 118.25 | 118.25 | -0.5 (-0.42%) | 151,211 |
| 9 Nov 2018 | INR | 121 | 121.8 | 118.2 | 118.75 | 118.75 | -2.2 (-1.82%) | 141,440 |
| 7 Nov 2018 | INR | 119.6 | 121.7 | 119.6 | 120.95 | 120.95 | +1.65 (+1.38%) | 33,792 |
| 6 Nov 2018 | INR | 121.95 | 121.95 | 118.25 | 119.3 | 119.3 | -1.75 (-1.45%) | 127,644 |
| 5 Nov 2018 | INR | 130 | 130 | 119.5 | 121.05 | 121.05 | -3.2 (-2.58%) | 471,647 |
| 2 Nov 2018 | INR | 121.6 | 126.8 | 120.2 | 124.25 | 124.25 | +4.5 (+3.76%) | 411,446 |
| 1 Nov 2018 | INR | 115.9 | 121.15 | 115.9 | 119.75 | 119.75 | +4.05 (+3.50%) | 182,007 |
| 31 Oct 2018 | INR | 114.1 | 116.5 | 113.75 | 115.7 | 115.7 | +2.2 (+1.94%) | 149,433 |
