| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 130.6 | 133.05 | 129.1 | 130.05 | 130.05 | -0.5 (-0.38%) | 72,466 |
| 12 Dec 2018 | INR | 132.45 | 137 | 129 | 130.55 | 130.55 | +2.75 (+2.15%) | 336,963 |
| 11 Dec 2018 | INR | 126.35 | 130.3 | 125.5 | 127.8 | 127.8 | -1.1 (-0.85%) | 85,605 |
| 10 Dec 2018 | INR | 130.05 | 133 | 128 | 128.9 | 128.9 | -5.05 (-3.77%) | 421,095 |
| 7 Dec 2018 | INR | 135.15 | 136.95 | 132.15 | 133.95 | 133.95 | -2.65 (-1.94%) | 150,207 |
| 6 Dec 2018 | INR | 136 | 138.5 | 133.35 | 136.6 | 136.6 | -1.05 (-0.76%) | 135,943 |
| 5 Dec 2018 | INR | 136.7 | 138 | 133.75 | 137.65 | 137.65 | +0.25 (+0.18%) | 96,355 |
| 4 Dec 2018 | INR | 140.55 | 141.5 | 136.1 | 137.4 | 137.4 | -2.5 (-1.79%) | 146,770 |
| 3 Dec 2018 | INR | 145.1 | 147.9 | 136.65 | 139.9 | 139.9 | -5.1 (-3.52%) | 141,673 |
| 30 Nov 2018 | INR | 147.3 | 149.9 | 142.2 | 145 | 145 | -2.55 (-1.73%) | 89,645 |
| 29 Nov 2018 | INR | 148.65 | 150.5 | 147 | 147.55 | 147.55 | -1.5 (-1.01%) | 54,639 |
| 28 Nov 2018 | INR | 149.5 | 153.45 | 147.65 | 149.05 | 149.05 | -0.5 (-0.33%) | 63,485 |
| 27 Nov 2018 | INR | 149.9 | 152.95 | 145.85 | 149.55 | 149.55 | -0.8 (-0.53%) | 63,532 |
| 26 Nov 2018 | INR | 155.05 | 155.05 | 148 | 150.35 | 150.35 | -4.7 (-3.03%) | 61,336 |
| 22 Nov 2018 | INR | 156.2 | 159.5 | 153.8 | 155.05 | 155.05 | +0.1 (+0.06%) | 67,859 |
| 21 Nov 2018 | INR | 155 | 157.35 | 153.5 | 154.95 | 154.95 | -0.05 (-0.03%) | 243,091 |
| 20 Nov 2018 | INR | 152 | 155.7 | 150 | 155 | 155 | +3.2 (+2.11%) | 95,538 |
| 19 Nov 2018 | INR | 149.9 | 152.75 | 147.5 | 151.8 | 151.8 | +2.3 (+1.54%) | 94,635 |
| 16 Nov 2018 | INR | 149.65 | 150.2 | 145.5 | 149.5 | 149.5 | +2.75 (+1.87%) | 74,048 |
| 15 Nov 2018 | INR | 147.65 | 148.7 | 140.5 | 146.75 | 146.75 | -0.9 (-0.61%) | 260,124 |
| 14 Nov 2018 | INR | 148.15 | 148.3 | 144.15 | 147.65 | 147.65 | +0.15 (+0.10%) | 49,068 |
| 13 Nov 2018 | INR | 148.65 | 148.95 | 144.25 | 147.5 | 147.5 | +1.7 (+1.17%) | 219,199 |
| 12 Nov 2018 | INR | 141.1 | 149.05 | 140.35 | 145.8 | 145.8 | +3.5 (+2.46%) | 77,200 |
| 9 Nov 2018 | INR | 138.1 | 142.95 | 138.1 | 142.3 | 142.3 | +1.85 (+1.32%) | 25,082 |
| 7 Nov 2018 | INR | 140.75 | 142.85 | 138.2 | 140.45 | 140.45 | +1.2 (+0.86%) | 24,838 |
| 6 Nov 2018 | INR | 139.2 | 141.3 | 138.9 | 139.25 | 139.25 | -0.5 (-0.36%) | 16,163 |
| 5 Nov 2018 | INR | 140 | 141.05 | 137.1 | 139.75 | 139.75 | +0.25 (+0.18%) | 438,411 |
| 2 Nov 2018 | INR | 140.4 | 143.5 | 137.95 | 139.5 | 139.5 | -0.05 (-0.04%) | 185,220 |
| 1 Nov 2018 | INR | 138.55 | 141.15 | 136.2 | 139.55 | 139.55 | +1.35 (+0.98%) | 105,356 |
| 31 Oct 2018 | INR | 133.5 | 141.8 | 132 | 138.2 | 138.2 | +4.7 (+3.52%) | 420,464 |
