| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 97.7 | 98.9 | 92.85 | 93.4 | 93.4 | -3.35 (-3.46%) | 58,054 |
| 12 Dec 2018 | INR | 92.9 | 99.1 | 89.6 | 96.75 | 96.75 | +6.65 (+7.38%) | 145,330 |
| 11 Dec 2018 | INR | 85.15 | 90.95 | 84.65 | 90.1 | 90.1 | +2.3 (+2.62%) | 85,089 |
| 10 Dec 2018 | INR | 89.8 | 95 | 86 | 87.8 | 87.8 | -3.6 (-3.94%) | 84,338 |
| 7 Dec 2018 | INR | 97.2 | 97.5 | 90.15 | 91.4 | 91.4 | -5.45 (-5.63%) | 53,809 |
| 6 Dec 2018 | INR | 100.7 | 101.4 | 96.2 | 96.85 | 96.85 | -1.65 (-1.68%) | 59,527 |
| 5 Dec 2018 | INR | 102.05 | 102.65 | 98.5 | 98.5 | 98.5 | -5.15 (-4.97%) | 76,350 |
| 4 Dec 2018 | INR | 104.05 | 106.55 | 103.1 | 103.65 | 103.65 | +2.15 (+2.12%) | 86,390 |
| 3 Dec 2018 | INR | 104.95 | 105.4 | 100.1 | 101.5 | 101.5 | -1.85 (-1.79%) | 53,748 |
| 30 Nov 2018 | INR | 102.4 | 106 | 100 | 103.35 | 103.35 | +1 (+0.98%) | 143,764 |
| 29 Nov 2018 | INR | 104 | 106.35 | 101.9 | 102.35 | 102.35 | -0.5 (-0.49%) | 48,026 |
| 28 Nov 2018 | INR | 108.5 | 109.4 | 102.1 | 102.85 | 102.85 | -4.6 (-4.28%) | 50,104 |
| 27 Nov 2018 | INR | 103 | 108.7 | 102.75 | 107.45 | 107.45 | +2.6 (+2.48%) | 107,825 |
| 26 Nov 2018 | INR | 108 | 109.05 | 103 | 104.85 | 104.85 | -2.05 (-1.92%) | 84,481 |
| 22 Nov 2018 | INR | 110 | 113.5 | 106.2 | 106.9 | 106.9 | -3.85 (-3.48%) | 119,197 |
| 21 Nov 2018 | INR | 116.75 | 116.75 | 110.7 | 110.75 | 110.75 | -5.75 (-4.94%) | 140,418 |
| 20 Nov 2018 | INR | 122.35 | 122.65 | 116.5 | 116.5 | 116.5 | -6.1 (-4.98%) | 158,015 |
| 19 Nov 2018 | INR | 110.1 | 124.5 | 110.1 | 122.6 | 122.6 | +2.8 (+2.34%) | 253,012 |
| 16 Nov 2018 | INR | 131.1 | 131.5 | 118.8 | 119.8 | 119.8 | -12.15 (-9.21%) | 137,629 |
| 15 Nov 2018 | INR | 136.75 | 138.6 | 130.65 | 131.95 | 131.95 | -5.5 (-4.00%) | 109,470 |
| 14 Nov 2018 | INR | 142.65 | 143.6 | 134.5 | 137.45 | 137.45 | -5.7 (-3.98%) | 328,825 |
| 13 Nov 2018 | INR | 148.8 | 150 | 142.15 | 143.15 | 143.15 | -11.45 (-7.41%) | 295,904 |
| 12 Nov 2018 | INR | 146 | 156.5 | 142.95 | 154.6 | 154.6 | +12.3 (+8.64%) | 647,385 |
| 9 Nov 2018 | INR | 143 | 144.7 | 140.25 | 142.3 | 142.3 | +4.55 (+3.30%) | 110,174 |
| 7 Nov 2018 | INR | 139.7 | 139.7 | 135.2 | 137.75 | 137.75 | -0.6 (-0.43%) | 9,481 |
| 6 Nov 2018 | INR | 140.7 | 143.75 | 137.45 | 138.35 | 138.35 | -1.1 (-0.79%) | 67,347 |
| 5 Nov 2018 | INR | 143.8 | 148.5 | 138.5 | 139.45 | 139.45 | -3.45 (-2.41%) | 77,944 |
| 2 Nov 2018 | INR | 138.5 | 151.6 | 137.35 | 142.9 | 142.9 | +5.05 (+3.66%) | 269,776 |
| 1 Nov 2018 | INR | 138.15 | 142 | 137 | 137.85 | 137.85 | -1.5 (-1.08%) | 136,466 |
| 31 Oct 2018 | INR | 143.6 | 143.6 | 137.7 | 139.35 | 139.35 | -3.7 (-2.59%) | 117,209 |
