| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | INR | 180.95 | 180.95 | 170 | 170.75 | 170.75 | -10 (-5.53%) | 174,560 |
| 17 Dec 2018 | INR | 182 | 184.8 | 179 | 180.75 | 180.75 | -0.15 (-0.08%) | 37,720 |
| 14 Dec 2018 | INR | 180.2 | 182.75 | 178.55 | 180.9 | 180.9 | -0.1 (-0.06%) | 62,860 |
| 13 Dec 2018 | INR | 182.35 | 183.9 | 179.05 | 181 | 181 | -1.35 (-0.74%) | 36,980 |
| 12 Dec 2018 | INR | 174 | 184.85 | 174 | 182.35 | 182.35 | +7.55 (+4.32%) | 112,960 |
| 11 Dec 2018 | INR | 170.95 | 175.4 | 169.85 | 174.8 | 174.8 | +3.3 (+1.92%) | 235,190 |
| 10 Dec 2018 | INR | 175.95 | 175.95 | 169 | 171.5 | 171.5 | -3.45 (-1.97%) | 841,690 |
| 7 Dec 2018 | INR | 174.65 | 177.5 | 174.05 | 174.95 | 174.95 | +0.65 (+0.37%) | 28,400 |
| 6 Dec 2018 | INR | 174.1 | 177 | 172 | 174.3 | 174.3 | -0.55 (-0.31%) | 29,530 |
| 5 Dec 2018 | INR | 183.15 | 183.15 | 173.65 | 174.85 | 174.85 | -9 (-4.90%) | 72,680 |
| 4 Dec 2018 | INR | 185 | 188.5 | 181.5 | 183.85 | 183.85 | -0.65 (-0.35%) | 11,830 |
| 3 Dec 2018 | INR | 174.5 | 185 | 172.1 | 184.5 | 184.5 | +10.7 (+6.16%) | 70,430 |
| 30 Nov 2018 | INR | 186.05 | 187 | 171 | 173.8 | 173.8 | -12.1 (-6.51%) | 60,520 |
| 29 Nov 2018 | INR | 186.85 | 191.1 | 185.1 | 185.9 | 185.9 | -0.2 (-0.11%) | 526,950 |
| 28 Nov 2018 | INR | 188.15 | 190.9 | 184.5 | 186.1 | 186.1 | -2.3 (-1.22%) | 12,030 |
| 27 Nov 2018 | INR | 190 | 190.5 | 184 | 188.4 | 188.4 | -0.9 (-0.48%) | 22,270 |
| 26 Nov 2018 | INR | 187.9 | 190.95 | 185 | 189.3 | 189.3 | +3.15 (+1.69%) | 107,480 |
| 22 Nov 2018 | INR | 187.5 | 187.5 | 185 | 186.15 | 186.15 | -0.7 (-0.37%) | 11,540 |
| 21 Nov 2018 | INR | 193 | 194 | 184.4 | 186.85 | 186.85 | -6.95 (-3.59%) | 718,900 |
| 20 Nov 2018 | INR | 193.75 | 195 | 192.1 | 193.8 | 193.8 | -0.3 (-0.15%) | 14,690 |
| 19 Nov 2018 | INR | 194 | 194.75 | 192.3 | 194.1 | 194.1 | +0.8 (+0.41%) | 8,540 |
| 16 Nov 2018 | INR | 192 | 194.8 | 192 | 193.3 | 193.3 | +0.9 (+0.47%) | 17,090 |
| 15 Nov 2018 | INR | 192.9 | 193.4 | 190.05 | 192.4 | 192.4 | +0.3 (+0.16%) | 11,280 |
| 14 Nov 2018 | INR | 191.1 | 194.55 | 190.05 | 192.1 | 192.1 | -0.7 (-0.36%) | 15,300 |
| 13 Nov 2018 | INR | 193.85 | 194.7 | 191.1 | 192.8 | 192.8 | -0.35 (-0.18%) | 26,020 |
| 12 Nov 2018 | INR | 192.1 | 197 | 189.6 | 193.15 | 193.15 | -0.8 (-0.41%) | 156,720 |
| 9 Nov 2018 | INR | 190.8 | 195.5 | 190.8 | 193.95 | 193.95 | +3.75 (+1.97%) | 283,260 |
| 7 Nov 2018 | INR | 188.9 | 191.9 | 187.2 | 190.2 | 190.2 | +3.1 (+1.66%) | 12,940 |
| 6 Nov 2018 | INR | 185.9 | 189.95 | 183.25 | 187.1 | 187.1 | +2.7 (+1.46%) | 51,800 |
| 5 Nov 2018 | INR | 180.15 | 187.9 | 179 | 184.4 | 184.4 | +0.1 (+0.05%) | 29,830 |
