| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 51.6 | 52.2 | 50.7 | 51.25 | 51.25 | -0.15 (-0.29%) | 857,433 |
| 13 Dec 2018 | INR | 52.95 | 53.15 | 51.05 | 51.4 | 51.4 | -1 (-1.91%) | 852,638 |
| 12 Dec 2018 | INR | 51 | 52.85 | 50.95 | 52.4 | 52.4 | +1.8 (+3.56%) | 1,027,142 |
| 11 Dec 2018 | INR | 49.8 | 51.15 | 49.05 | 50.6 | 50.6 | +0.55 (+1.10%) | 1,368,850 |
| 10 Dec 2018 | INR | 49.95 | 50.7 | 49.4 | 50.05 | 50.05 | -1.05 (-2.05%) | 832,180 |
| 7 Dec 2018 | INR | 53.6 | 53.6 | 50.55 | 51.1 | 51.1 | -1.9 (-3.58%) | 2,091,467 |
| 6 Dec 2018 | INR | 53 | 53.85 | 51.6 | 53 | 53 | 0.0 (0.0%) | 1,044,991 |
| 5 Dec 2018 | INR | 55.6 | 55.6 | 52.85 | 53 | 53 | -2.6 (-4.68%) | 1,941,314 |
| 4 Dec 2018 | INR | 57 | 57 | 55.45 | 55.6 | 55.6 | -1.1 (-1.94%) | 687,178 |
| 3 Dec 2018 | INR | 56.6 | 57.35 | 56 | 56.7 | 56.7 | +1.45 (+2.62%) | 1,202,598 |
| 30 Nov 2018 | INR | 55.05 | 55.8 | 54.45 | 55.25 | 55.25 | +0.55 (+1.01%) | 849,418 |
| 29 Nov 2018 | INR | 56.4 | 56.55 | 54.4 | 54.7 | 54.7 | -0.8 (-1.44%) | 1,224,284 |
| 28 Nov 2018 | INR | 57.45 | 57.45 | 55.2 | 55.5 | 55.5 | -1.3 (-2.29%) | 716,986 |
| 27 Nov 2018 | INR | 58 | 58 | 55.95 | 56.8 | 56.8 | -1.25 (-2.15%) | 1,440,661 |
| 26 Nov 2018 | INR | 60.9 | 60.9 | 57.2 | 58.05 | 58.05 | -2.35 (-3.89%) | 1,121,716 |
| 22 Nov 2018 | INR | 62 | 62.55 | 60.25 | 60.4 | 60.4 | -1.45 (-2.34%) | 735,858 |
| 21 Nov 2018 | INR | 62.5 | 62.5 | 61.35 | 61.85 | 61.85 | -0.5 (-0.80%) | 764,023 |
| 20 Nov 2018 | INR | 64.35 | 64.35 | 62.1 | 62.35 | 62.35 | -1.95 (-3.03%) | 795,031 |
| 19 Nov 2018 | INR | 64.25 | 64.75 | 63.85 | 64.3 | 64.3 | +0.25 (+0.39%) | 557,322 |
| 16 Nov 2018 | INR | 65.1 | 65.1 | 63.65 | 64.05 | 64.05 | -0.6 (-0.93%) | 903,568 |
| 15 Nov 2018 | INR | 64.75 | 65.15 | 63.6 | 64.65 | 64.65 | +0.4 (+0.62%) | 406,524 |
| 14 Nov 2018 | INR | 65.3 | 65.7 | 63.85 | 64.25 | 64.25 | -0.45 (-0.70%) | 596,719 |
| 13 Nov 2018 | INR | 65.6 | 65.8 | 64.4 | 64.7 | 64.7 | -0.8 (-1.22%) | 489,525 |
| 12 Nov 2018 | INR | 65.95 | 67.1 | 65.25 | 65.5 | 65.5 | -0.55 (-0.83%) | 530,175 |
| 9 Nov 2018 | INR | 66.3 | 66.95 | 65.4 | 66.05 | 66.05 | -0.6 (-0.90%) | 365,233 |
| 7 Nov 2018 | INR | 66.8 | 66.8 | 66.4 | 66.65 | 66.65 | +0.45 (+0.68%) | 121,891 |
| 6 Nov 2018 | INR | 66.75 | 67.2 | 65.65 | 66.2 | 66.2 | -0.3 (-0.45%) | 631,614 |
| 5 Nov 2018 | INR | 70 | 70 | 65.6 | 66.5 | 66.5 | -2.95 (-4.25%) | 1,509,867 |
| 2 Nov 2018 | INR | 67.95 | 70.95 | 67.4 | 69.45 | 69.45 | +2.45 (+3.66%) | 1,374,877 |
| 1 Nov 2018 | INR | 65 | 67.45 | 64.6 | 67 | 67 | +2.55 (+3.96%) | 884,377 |
