| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 114 | 115.95 | 111.45 | 115.05 | 115.05 | +3 (+2.68%) | 9,093 |
| 13 Dec 2018 | INR | 109.75 | 117.85 | 109.65 | 112.05 | 112.05 | +2.4 (+2.19%) | 21,675 |
| 12 Dec 2018 | INR | 106 | 110 | 103.55 | 109.65 | 109.65 | +4.65 (+4.43%) | 14,572 |
| 11 Dec 2018 | INR | 104.65 | 106 | 102.05 | 105 | 105 | +2.2 (+2.14%) | 13,270 |
| 10 Dec 2018 | INR | 107.2 | 107.95 | 101.1 | 102.8 | 102.8 | -6.3 (-5.77%) | 15,390 |
| 7 Dec 2018 | INR | 110.95 | 114 | 108.15 | 109.1 | 109.1 | +1 (+0.93%) | 16,114 |
| 6 Dec 2018 | INR | 107.15 | 110 | 107.1 | 108.1 | 108.1 | -1.8 (-1.64%) | 5,364 |
| 5 Dec 2018 | INR | 114.75 | 115 | 109.1 | 109.9 | 109.9 | -4.6 (-4.02%) | 15,458 |
| 4 Dec 2018 | INR | 115.5 | 117 | 114.35 | 114.5 | 114.5 | -0.8 (-0.69%) | 9,753 |
| 3 Dec 2018 | INR | 120.9 | 120.9 | 114.2 | 115.3 | 115.3 | +0.4 (+0.35%) | 9,736 |
| 30 Nov 2018 | INR | 114.75 | 116.75 | 114 | 114.9 | 114.9 | -0.1 (-0.09%) | 8,308 |
| 29 Nov 2018 | INR | 115.15 | 116.8 | 113.85 | 115 | 115 | +0.05 (+0.04%) | 9,478 |
| 28 Nov 2018 | INR | 116.15 | 119.3 | 114.05 | 114.95 | 114.95 | -0.95 (-0.82%) | 13,906 |
| 27 Nov 2018 | INR | 116.65 | 118 | 115.1 | 115.9 | 115.9 | +0.4 (+0.35%) | 8,441 |
| 26 Nov 2018 | INR | 117.1 | 117.1 | 114.45 | 115.5 | 115.5 | -1.3 (-1.11%) | 5,820 |
| 22 Nov 2018 | INR | 116.15 | 118 | 115.75 | 116.8 | 116.8 | +1.5 (+1.30%) | 15,325 |
| 21 Nov 2018 | INR | 119 | 123.8 | 113.1 | 115.3 | 115.3 | -2.9 (-2.45%) | 32,985 |
| 20 Nov 2018 | INR | 121.25 | 121.25 | 118.05 | 118.2 | 118.2 | -3.2 (-2.64%) | 13,287 |
| 19 Nov 2018 | INR | 123 | 125 | 120.45 | 121.4 | 121.4 | +2.65 (+2.23%) | 35,552 |
| 16 Nov 2018 | INR | 120.3 | 121.55 | 118.1 | 118.75 | 118.75 | -0.65 (-0.54%) | 14,929 |
| 15 Nov 2018 | INR | 121.1 | 124.15 | 118.55 | 119.4 | 119.4 | -3.05 (-2.49%) | 23,242 |
| 14 Nov 2018 | INR | 126.85 | 129.8 | 121 | 122.45 | 122.45 | -2.45 (-1.96%) | 55,520 |
| 13 Nov 2018 | INR | 125.85 | 126.9 | 124.05 | 124.9 | 124.9 | -2.15 (-1.69%) | 13,483 |
| 12 Nov 2018 | INR | 126.3 | 129.25 | 125.7 | 127.05 | 127.05 | +0.4 (+0.32%) | 23,211 |
| 9 Nov 2018 | INR | 125 | 129.3 | 125 | 126.65 | 126.65 | -0.1 (-0.08%) | 7,672 |
| 7 Nov 2018 | INR | 127 | 127 | 125.3 | 126.75 | 126.75 | +0.65 (+0.52%) | 4,868 |
| 6 Nov 2018 | INR | 128.25 | 130.5 | 125.6 | 126.1 | 126.1 | -0.95 (-0.75%) | 5,395 |
| 5 Nov 2018 | INR | 127.15 | 130.95 | 125.25 | 127.05 | 127.05 | -0.35 (-0.27%) | 10,324 |
| 2 Nov 2018 | INR | 129.4 | 133.1 | 126.7 | 127.4 | 127.4 | +0.25 (+0.20%) | 16,340 |
| 1 Nov 2018 | INR | 123 | 132.55 | 118.95 | 127.15 | 127.15 | +4.9 (+4.01%) | 46,703 |
