| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 55 | 55.8 | 54.5 | 54.75 | 54.75 | -1 (-1.79%) | 31,484 |
| 13 Dec 2018 | INR | 58.95 | 59.4 | 55.1 | 55.75 | 55.75 | -1.5 (-2.62%) | 69,571 |
| 12 Dec 2018 | INR | 53 | 57.9 | 52.65 | 57.25 | 57.25 | +4.7 (+8.94%) | 98,327 |
| 11 Dec 2018 | INR | 46.15 | 52.9 | 46.15 | 52.55 | 52.55 | +3.45 (+7.03%) | 96,277 |
| 10 Dec 2018 | INR | 50 | 50 | 48.2 | 49.1 | 49.1 | -2.25 (-4.38%) | 79,354 |
| 7 Dec 2018 | INR | 52.95 | 52.95 | 50.5 | 51.35 | 51.35 | -0.85 (-1.63%) | 33,482 |
| 6 Dec 2018 | INR | 53 | 53.95 | 52 | 52.2 | 52.2 | -1.6 (-2.97%) | 41,571 |
| 5 Dec 2018 | INR | 54.15 | 54.5 | 53.55 | 53.8 | 53.8 | -0.9 (-1.65%) | 41,123 |
| 4 Dec 2018 | INR | 54.2 | 55 | 54.15 | 54.7 | 54.7 | -0.2 (-0.36%) | 28,304 |
| 3 Dec 2018 | INR | 55.85 | 57.7 | 54.05 | 54.9 | 54.9 | -1.1 (-1.96%) | 41,834 |
| 30 Nov 2018 | INR | 55.15 | 57.5 | 55 | 56 | 56 | +0.85 (+1.54%) | 64,055 |
| 29 Nov 2018 | INR | 55.6 | 56.2 | 54.5 | 55.15 | 55.15 | -0.25 (-0.45%) | 44,662 |
| 28 Nov 2018 | INR | 57 | 57 | 55 | 55.4 | 55.4 | -1.35 (-2.38%) | 45,745 |
| 27 Nov 2018 | INR | 58.25 | 58.25 | 56.1 | 56.75 | 56.75 | -0.8 (-1.39%) | 42,051 |
| 26 Nov 2018 | INR | 57 | 59.45 | 56.7 | 57.55 | 57.55 | -0.2 (-0.35%) | 55,586 |
| 22 Nov 2018 | INR | 60 | 60.35 | 57.5 | 57.75 | 57.75 | -1.55 (-2.61%) | 105,451 |
| 21 Nov 2018 | INR | 60.45 | 61.4 | 58.7 | 59.3 | 59.3 | -1.6 (-2.63%) | 81,664 |
| 20 Nov 2018 | INR | 61 | 63.25 | 60 | 60.9 | 60.9 | +0.95 (+1.58%) | 184,677 |
| 19 Nov 2018 | INR | 55.6 | 60.75 | 54.05 | 59.95 | 59.95 | +5.05 (+9.20%) | 405,171 |
| 16 Nov 2018 | INR | 58.95 | 58.95 | 54.55 | 54.9 | 54.9 | -3.75 (-6.39%) | 357,409 |
| 15 Nov 2018 | INR | 63 | 63 | 58.1 | 58.65 | 58.65 | -4.45 (-7.05%) | 239,022 |
| 14 Nov 2018 | INR | 65.55 | 65.55 | 63 | 63.1 | 63.1 | -1.8 (-2.77%) | 87,853 |
| 13 Nov 2018 | INR | 66 | 66 | 64 | 64.9 | 64.9 | -1.2 (-1.82%) | 77,333 |
| 12 Nov 2018 | INR | 67.35 | 67.35 | 65.5 | 66.1 | 66.1 | -0.05 (-0.08%) | 98,963 |
| 9 Nov 2018 | INR | 67 | 67.8 | 65.1 | 66.15 | 66.15 | -0.15 (-0.23%) | 126,685 |
| 7 Nov 2018 | INR | 66 | 67.7 | 66 | 66.3 | 66.3 | +1.1 (+1.69%) | 53,640 |
| 6 Nov 2018 | INR | 66 | 71.9 | 61 | 65.2 | 65.2 | -3.55 (-5.16%) | 1,061,493 |
| 5 Nov 2018 | INR | 84.35 | 87.45 | 67.4 | 68.75 | 68.75 | -15.5 (-18.40%) | 769,761 |
| 2 Nov 2018 | INR | 83.4 | 86.8 | 83.1 | 84.25 | 84.25 | +1.35 (+1.63%) | 206,225 |
| 1 Nov 2018 | INR | 86.5 | 86.9 | 82 | 82.9 | 82.9 | -2.65 (-3.10%) | 179,320 |
