| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 114.25 | 121.75 | 114.25 | 120.2 | 120.2 | +6.4 (+5.62%) | 302,989 |
| 12 Dec 2018 | INR | 109 | 114.65 | 106.1 | 113.8 | 113.8 | +6.55 (+6.11%) | 300,085 |
| 11 Dec 2018 | INR | 101.2 | 108 | 100.55 | 107.25 | 107.25 | +2.8 (+2.68%) | 210,496 |
| 10 Dec 2018 | INR | 105.6 | 106.5 | 103.2 | 104.45 | 104.45 | -2.7 (-2.52%) | 132,035 |
| 7 Dec 2018 | INR | 106 | 108 | 104.6 | 107.15 | 107.15 | +1.8 (+1.71%) | 144,684 |
| 6 Dec 2018 | INR | 107.5 | 107.75 | 105 | 105.35 | 105.35 | -2.95 (-2.72%) | 140,082 |
| 5 Dec 2018 | INR | 110.3 | 112.65 | 107.1 | 108.3 | 108.3 | -2 (-1.81%) | 114,466 |
| 4 Dec 2018 | INR | 114 | 115 | 109.5 | 110.3 | 110.3 | -0.45 (-0.41%) | 576,746 |
| 3 Dec 2018 | INR | 112.25 | 114.5 | 110 | 110.75 | 110.75 | -1.6 (-1.42%) | 182,418 |
| 30 Nov 2018 | INR | 112.45 | 114.7 | 110.25 | 112.35 | 112.35 | -1.5 (-1.32%) | 171,039 |
| 29 Nov 2018 | INR | 115 | 115.25 | 112.6 | 113.85 | 113.85 | -1.05 (-0.91%) | 123,005 |
| 28 Nov 2018 | INR | 116.3 | 117.2 | 114 | 114.9 | 114.9 | -0.5 (-0.43%) | 155,713 |
| 27 Nov 2018 | INR | 117.45 | 117.45 | 113.5 | 115.4 | 115.4 | -2.05 (-1.75%) | 121,083 |
| 26 Nov 2018 | INR | 120.4 | 121.6 | 113.5 | 117.45 | 117.45 | -2.6 (-2.17%) | 334,566 |
| 22 Nov 2018 | INR | 121.05 | 122.1 | 120 | 120.05 | 120.05 | -0.6 (-0.50%) | 128,076 |
| 21 Nov 2018 | INR | 121.2 | 123.15 | 120 | 120.65 | 120.65 | -0.35 (-0.29%) | 145,003 |
| 20 Nov 2018 | INR | 122.95 | 123.75 | 119.7 | 121 | 121 | -1.65 (-1.35%) | 119,351 |
| 19 Nov 2018 | INR | 124.35 | 124.35 | 122.05 | 122.65 | 122.65 | -0.7 (-0.57%) | 122,874 |
| 16 Nov 2018 | INR | 124.35 | 125.6 | 122.5 | 123.35 | 123.35 | -0.95 (-0.76%) | 156,617 |
| 15 Nov 2018 | INR | 125 | 125.9 | 123.15 | 124.3 | 124.3 | -0.85 (-0.68%) | 126,992 |
| 14 Nov 2018 | INR | 125.5 | 126.45 | 121.85 | 125.15 | 125.15 | -0.35 (-0.28%) | 230,955 |
| 13 Nov 2018 | INR | 125.3 | 127.8 | 123.55 | 125.5 | 125.5 | +0.2 (+0.16%) | 145,142 |
| 12 Nov 2018 | INR | 128.2 | 128.85 | 125 | 125.3 | 125.3 | -2.6 (-2.03%) | 139,965 |
| 9 Nov 2018 | INR | 122 | 130 | 118.7 | 127.9 | 127.9 | +7.1 (+5.88%) | 324,016 |
| 7 Nov 2018 | INR | 119.75 | 121.7 | 119.05 | 120.8 | 120.8 | +2.5 (+2.11%) | 49,739 |
| 6 Nov 2018 | INR | 118.35 | 119.45 | 116.9 | 118.3 | 118.3 | +0.2 (+0.17%) | 105,259 |
| 5 Nov 2018 | INR | 119.35 | 120.25 | 116 | 118.1 | 118.1 | -1.9 (-1.58%) | 143,286 |
| 2 Nov 2018 | INR | 123.35 | 125.6 | 119.45 | 120 | 120 | -2.1 (-1.72%) | 482,800 |
| 1 Nov 2018 | INR | 123.4 | 125.25 | 121.2 | 122.1 | 122.1 | -0.9 (-0.73%) | 295,106 |
| 31 Oct 2018 | INR | 125 | 127.9 | 120.95 | 123 | 123 | -0.65 (-0.53%) | 511,525 |
