| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 5.71 | 5.84 | 5.7 | 5.74 | 5.74 | -0.08 (-1.37%) | 2,133 |
| 13 Dec 2018 | INR | 5.9 | 6 | 5.67 | 5.82 | 5.82 | -0.11 (-1.85%) | 4,251 |
| 12 Dec 2018 | INR | 5.6 | 5.98 | 5.6 | 5.93 | 5.93 | +0.18 (+3.13%) | 7,116 |
| 11 Dec 2018 | INR | 5.56 | 5.84 | 5.56 | 5.75 | 5.75 | +0.25 (+4.55%) | 5,899 |
| 10 Dec 2018 | INR | 5.31 | 5.7 | 5.31 | 5.5 | 5.5 | -0.11 (-1.96%) | 14,730 |
| 7 Dec 2018 | INR | 5.94 | 5.94 | 5.6 | 5.61 | 5.61 | -0.14 (-2.43%) | 8,887 |
| 6 Dec 2018 | INR | 5.99 | 5.99 | 5.62 | 5.75 | 5.75 | -0.43 (-6.96%) | 3,065 |
| 5 Dec 2018 | INR | 5.72 | 6.19 | 5.72 | 6.18 | 6.18 | +0.23 (+3.87%) | 11,202 |
| 4 Dec 2018 | INR | 6.03 | 6.03 | 5.73 | 5.95 | 5.95 | +0.1 (+1.71%) | 10,691 |
| 3 Dec 2018 | INR | 5.95 | 5.95 | 5.76 | 5.85 | 5.85 | +0.02 (+0.34%) | 2,621 |
| 30 Nov 2018 | INR | 5.9 | 5.9 | 5.76 | 5.83 | 5.83 | -0.02 (-0.34%) | 14,165 |
| 29 Nov 2018 | INR | 6.13 | 6.13 | 5.8 | 5.85 | 5.85 | +0.01 (+0.17%) | 24,868 |
| 28 Nov 2018 | INR | 5.86 | 6.05 | 5.8 | 5.84 | 5.84 | 0.0 (0.0%) | 2,250 |
| 27 Nov 2018 | INR | 5.71 | 5.99 | 5.71 | 5.84 | 5.84 | -0.04 (-0.68%) | 4,808 |
| 26 Nov 2018 | INR | 5.85 | 5.89 | 5.85 | 5.88 | 5.88 | -0.01 (-0.17%) | 2,228 |
| 22 Nov 2018 | INR | 5.91 | 5.95 | 5.87 | 5.89 | 5.89 | -0.05 (-0.84%) | 311 |
| 21 Nov 2018 | INR | 5.9 | 6.09 | 5.79 | 5.94 | 5.94 | -0.08 (-1.33%) | 3,929 |
| 20 Nov 2018 | INR | 5.81 | 6.08 | 5.81 | 6.02 | 6.02 | +0.1 (+1.69%) | 17,795 |
| 19 Nov 2018 | INR | 5.93 | 6.12 | 5.91 | 5.92 | 5.92 | -0.01 (-0.17%) | 4,884 |
| 16 Nov 2018 | INR | 5.91 | 5.97 | 5.9 | 5.93 | 5.93 | -0.07 (-1.17%) | 9,255 |
| 15 Nov 2018 | INR | 5.96 | 6.1 | 5.82 | 6 | 6 | -0.13 (-2.12%) | 11,826 |
| 14 Nov 2018 | INR | 5.6 | 6.51 | 5.6 | 6.13 | 6.13 | -0.03 (-0.49%) | 4,333 |
| 13 Nov 2018 | INR | 5.51 | 6.5 | 5.51 | 6.16 | 6.16 | +0.04 (+0.65%) | 15,320 |
| 12 Nov 2018 | INR | 6.25 | 6.25 | 6 | 6.12 | 6.12 | -0.13 (-2.08%) | 13,627 |
| 9 Nov 2018 | INR | 6.3 | 6.5 | 6.14 | 6.25 | 6.25 | -0.36 (-5.45%) | 21,227 |
| 7 Nov 2018 | INR | 6.15 | 6.73 | 6.15 | 6.61 | 6.61 | +0.48 (+7.83%) | 8,700 |
| 6 Nov 2018 | INR | 6.95 | 6.95 | 6.01 | 6.13 | 6.13 | -0.03 (-0.49%) | 7,860 |
| 5 Nov 2018 | INR | 6.4 | 6.43 | 6.08 | 6.16 | 6.16 | -0.2 (-3.14%) | 48,078 |
| 2 Nov 2018 | INR | 6.55 | 6.6 | 6.25 | 6.36 | 6.36 | -0.11 (-1.70%) | 20,544 |
| 1 Nov 2018 | INR | 6.45 | 7.45 | 5.66 | 6.47 | 6.47 | -0.03 (-0.46%) | 34,982 |
