| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 72.05 | 74.55 | 72.05 | 73 | 73 | -1.15 (-1.55%) | 51,020 |
| 13 Dec 2018 | INR | 73.6 | 75.5 | 73.45 | 74.15 | 74.15 | +0.25 (+0.34%) | 75,329 |
| 12 Dec 2018 | INR | 72 | 74.5 | 71.95 | 73.9 | 73.9 | +2.05 (+2.85%) | 61,333 |
| 11 Dec 2018 | INR | 70.95 | 72.4 | 69.35 | 71.85 | 71.85 | +0.9 (+1.27%) | 83,641 |
| 10 Dec 2018 | INR | 70.5 | 71.35 | 69.6 | 70.95 | 70.95 | -0.1 (-0.14%) | 56,448 |
| 7 Dec 2018 | INR | 71.5 | 72 | 70.85 | 71.05 | 71.05 | -0.05 (-0.07%) | 67,802 |
| 6 Dec 2018 | INR | 72 | 72 | 70 | 71.1 | 71.1 | -0.55 (-0.77%) | 96,661 |
| 5 Dec 2018 | INR | 72.75 | 73.6 | 70.4 | 71.65 | 71.65 | -1.85 (-2.52%) | 156,108 |
| 4 Dec 2018 | INR | 74 | 74 | 72.35 | 73.5 | 73.5 | +0.05 (+0.07%) | 69,649 |
| 3 Dec 2018 | INR | 74 | 74.15 | 72.85 | 73.45 | 73.45 | -0.25 (-0.34%) | 108,881 |
| 30 Nov 2018 | INR | 74.9 | 75.9 | 72.1 | 73.7 | 73.7 | -1.2 (-1.60%) | 125,056 |
| 29 Nov 2018 | INR | 73.9 | 75.35 | 72.1 | 74.9 | 74.9 | +1.35 (+1.84%) | 175,237 |
| 28 Nov 2018 | INR | 75.9 | 76.05 | 73 | 73.55 | 73.55 | -2.95 (-3.86%) | 118,200 |
| 27 Nov 2018 | INR | 77 | 77.1 | 73.85 | 76.5 | 76.5 | +0.35 (+0.46%) | 180,202 |
| 26 Nov 2018 | INR | 74.5 | 76.4 | 74.5 | 76.15 | 76.15 | +1.75 (+2.35%) | 126,700 |
| 22 Nov 2018 | INR | 77.5 | 77.5 | 74.15 | 74.4 | 74.4 | -1.75 (-2.30%) | 151,278 |
| 21 Nov 2018 | INR | 78.1 | 79 | 74.15 | 76.15 | 76.15 | -0.85 (-1.10%) | 448,402 |
| 20 Nov 2018 | INR | 80.4 | 80.9 | 76 | 77 | 77 | -3 (-3.75%) | 212,510 |
| 19 Nov 2018 | INR | 81.05 | 81.3 | 79.6 | 80 | 80 | -0.5 (-0.62%) | 87,507 |
| 16 Nov 2018 | INR | 81.9 | 81.9 | 80 | 80.5 | 80.5 | -0.4 (-0.49%) | 178,061 |
| 15 Nov 2018 | INR | 80.5 | 82.1 | 78.95 | 80.9 | 80.9 | -0.9 (-1.10%) | 295,864 |
| 14 Nov 2018 | INR | 82.75 | 87.25 | 80.85 | 81.8 | 81.8 | +0.55 (+0.68%) | 709,483 |
| 13 Nov 2018 | INR | 81 | 82.15 | 78.05 | 81.25 | 81.25 | +0.7 (+0.87%) | 193,921 |
| 12 Nov 2018 | INR | 82.5 | 82.85 | 80.4 | 80.55 | 80.55 | -2.2 (-2.66%) | 99,114 |
| 9 Nov 2018 | INR | 83.5 | 83.65 | 81.95 | 82.75 | 82.75 | -0.3 (-0.36%) | 136,939 |
| 7 Nov 2018 | INR | 83.5 | 83.6 | 82.5 | 83.05 | 83.05 | +0.45 (+0.54%) | 26,851 |
| 6 Nov 2018 | INR | 81.5 | 84.3 | 80.9 | 82.6 | 82.6 | +2.1 (+2.61%) | 364,572 |
| 5 Nov 2018 | INR | 82.65 | 83.35 | 79.75 | 80.5 | 80.5 | -2.15 (-2.60%) | 168,239 |
| 2 Nov 2018 | INR | 85 | 85 | 81.9 | 82.65 | 82.65 | -0.1 (-0.12%) | 328,810 |
| 1 Nov 2018 | INR | 81.75 | 85.5 | 81.75 | 82.75 | 82.75 | +1.05 (+1.29%) | 353,112 |
