| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 130.5 | 134.65 | 130 | 132.1 | 132.1 | +3.05 (+2.36%) | 28,208 |
| 13 Dec 2018 | INR | 127 | 131.15 | 125.35 | 129.05 | 129.05 | +1.05 (+0.82%) | 35,691 |
| 12 Dec 2018 | INR | 128 | 129 | 122.05 | 128 | 128 | +5.95 (+4.88%) | 17,552 |
| 11 Dec 2018 | INR | 121 | 123.9 | 118.7 | 122.05 | 122.05 | +1.65 (+1.37%) | 8,774 |
| 10 Dec 2018 | INR | 120.85 | 121.5 | 118.05 | 120.4 | 120.4 | -1.1 (-0.91%) | 7,285 |
| 7 Dec 2018 | INR | 125 | 125 | 121 | 121.5 | 121.5 | -1.5 (-1.22%) | 10,244 |
| 6 Dec 2018 | INR | 124.95 | 124.95 | 122.4 | 123 | 123 | -2.1 (-1.68%) | 5,325 |
| 5 Dec 2018 | INR | 125.8 | 126.05 | 123.75 | 125.1 | 125.1 | -1.85 (-1.46%) | 10,027 |
| 4 Dec 2018 | INR | 126.6 | 128.35 | 126 | 126.95 | 126.95 | -0.5 (-0.39%) | 116,402 |
| 3 Dec 2018 | INR | 128 | 129.5 | 126.5 | 127.45 | 127.45 | +0.7 (+0.55%) | 17,551 |
| 30 Nov 2018 | INR | 127.9 | 129.4 | 125.5 | 126.75 | 126.75 | +2.25 (+1.81%) | 164,911 |
| 29 Nov 2018 | INR | 128.9 | 129.1 | 124 | 124.5 | 124.5 | -0.55 (-0.44%) | 179,378 |
| 28 Nov 2018 | INR | 126 | 128.65 | 124.4 | 125.05 | 125.05 | -1.35 (-1.07%) | 24,259 |
| 27 Nov 2018 | INR | 129.75 | 129.75 | 126.1 | 126.4 | 126.4 | -1.2 (-0.94%) | 6,462 |
| 26 Nov 2018 | INR | 131 | 131 | 127.2 | 127.6 | 127.6 | -2.5 (-1.92%) | 12,413 |
| 22 Nov 2018 | INR | 131.8 | 131.8 | 127 | 130.1 | 130.1 | +1.5 (+1.17%) | 20,229 |
| 21 Nov 2018 | INR | 132.9 | 132.9 | 127 | 128.6 | 128.6 | -0.8 (-0.62%) | 21,493 |
| 20 Nov 2018 | INR | 136.6 | 136.6 | 128.3 | 129.4 | 129.4 | -3.5 (-2.63%) | 15,333 |
| 19 Nov 2018 | INR | 134.05 | 135.7 | 131.9 | 132.9 | 132.9 | -2.3 (-1.70%) | 12,138 |
| 16 Nov 2018 | INR | 131.15 | 137 | 131.15 | 135.2 | 135.2 | +2.6 (+1.96%) | 35,497 |
| 15 Nov 2018 | INR | 129.25 | 134 | 127.1 | 132.6 | 132.6 | +2.9 (+2.24%) | 22,110 |
| 14 Nov 2018 | INR | 131.8 | 133 | 129 | 129.7 | 129.7 | -0.45 (-0.35%) | 8,906 |
| 13 Nov 2018 | INR | 131.15 | 131.9 | 129 | 130.15 | 130.15 | -3.5 (-2.62%) | 52,738 |
| 12 Nov 2018 | INR | 137.25 | 140.4 | 130 | 133.65 | 133.65 | -2.25 (-1.66%) | 46,042 |
| 9 Nov 2018 | INR | 138.25 | 141.9 | 135 | 135.9 | 135.9 | -3.35 (-2.41%) | 18,384 |
| 7 Nov 2018 | INR | 143.7 | 143.7 | 138 | 139.25 | 139.25 | -0.15 (-0.11%) | 3,536 |
| 6 Nov 2018 | INR | 140.15 | 142.4 | 138.85 | 139.4 | 139.4 | -0.9 (-0.64%) | 13,331 |
| 5 Nov 2018 | INR | 139.9 | 145 | 137.95 | 140.3 | 140.3 | -0.6 (-0.43%) | 47,079 |
| 2 Nov 2018 | INR | 132.1 | 143 | 132.1 | 140.9 | 140.9 | +8.8 (+6.66%) | 61,414 |
| 1 Nov 2018 | INR | 125 | 134 | 124.85 | 132.1 | 132.1 | +7.55 (+6.06%) | 25,029 |
