| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 81.75 | 83.4 | 81.75 | 82.65 | 82.65 | +0.25 (+0.30%) | 4,125 |
| 13 Dec 2018 | INR | 83.05 | 84.5 | 81.85 | 82.4 | 82.4 | -0.25 (-0.30%) | 3,731 |
| 12 Dec 2018 | INR | 82 | 83.05 | 82 | 82.65 | 82.65 | +1.7 (+2.10%) | 5,455 |
| 11 Dec 2018 | INR | 80.65 | 81.95 | 79.35 | 80.95 | 80.95 | +0.6 (+0.75%) | 2,224 |
| 10 Dec 2018 | INR | 80.05 | 80.7 | 79.25 | 80.35 | 80.35 | -1.2 (-1.47%) | 3,510 |
| 7 Dec 2018 | INR | 83.95 | 84 | 81.5 | 81.55 | 81.55 | -0.5 (-0.61%) | 8,186 |
| 6 Dec 2018 | INR | 83 | 84.4 | 81.75 | 82.05 | 82.05 | +0.2 (+0.24%) | 5,890 |
| 5 Dec 2018 | INR | 83.15 | 84 | 81.6 | 81.85 | 81.85 | -0.7 (-0.85%) | 5,586 |
| 4 Dec 2018 | INR | 82.05 | 82.8 | 82.05 | 82.55 | 82.55 | -0.1 (-0.12%) | 2,163 |
| 3 Dec 2018 | INR | 82.1 | 84.7 | 81.8 | 82.65 | 82.65 | +1.25 (+1.54%) | 5,237 |
| 30 Nov 2018 | INR | 82.5 | 83 | 81 | 81.4 | 81.4 | -0.15 (-0.18%) | 6,130 |
| 29 Nov 2018 | INR | 81.1 | 82.6 | 80.7 | 81.55 | 81.55 | -0.2 (-0.24%) | 6,897 |
| 28 Nov 2018 | INR | 82.75 | 83.4 | 81 | 81.75 | 81.75 | -1.65 (-1.98%) | 4,042 |
| 27 Nov 2018 | INR | 83.55 | 85 | 83.15 | 83.4 | 83.4 | -0.6 (-0.71%) | 7,702 |
| 26 Nov 2018 | INR | 85 | 85 | 83.25 | 84 | 84 | +1.35 (+1.63%) | 17,541 |
| 22 Nov 2018 | INR | 84.65 | 85.5 | 82 | 82.65 | 82.65 | -0.35 (-0.42%) | 4,836 |
| 21 Nov 2018 | INR | 83 | 83.95 | 82.6 | 83 | 83 | +0.3 (+0.36%) | 3,578 |
| 20 Nov 2018 | INR | 84.7 | 85.1 | 82.1 | 82.7 | 82.7 | -2.25 (-2.65%) | 6,384 |
| 19 Nov 2018 | INR | 83.8 | 86 | 83.8 | 84.95 | 84.95 | +1.7 (+2.04%) | 7,642 |
| 16 Nov 2018 | INR | 85.05 | 86.25 | 82.7 | 83.25 | 83.25 | -2.1 (-2.46%) | 4,750 |
| 15 Nov 2018 | INR | 85.4 | 86 | 84.25 | 85.35 | 85.35 | +0.75 (+0.89%) | 4,767 |
| 14 Nov 2018 | INR | 87.6 | 89 | 83.75 | 84.6 | 84.6 | -3.45 (-3.92%) | 19,736 |
| 13 Nov 2018 | INR | 89.05 | 89.2 | 87.65 | 88.05 | 88.05 | -1.1 (-1.23%) | 2,539 |
| 12 Nov 2018 | INR | 88.4 | 91 | 88 | 89.15 | 89.15 | +1.3 (+1.48%) | 11,715 |
| 9 Nov 2018 | INR | 90.9 | 90.9 | 87.3 | 87.85 | 87.85 | -1.45 (-1.62%) | 9,371 |
| 7 Nov 2018 | INR | 89.2 | 89.7 | 88.35 | 89.3 | 89.3 | +0.1 (+0.11%) | 1,940 |
| 6 Nov 2018 | INR | 91.75 | 91.9 | 88.75 | 89.2 | 89.2 | -1.05 (-1.16%) | 17,951 |
| 5 Nov 2018 | INR | 87.3 | 91 | 86.25 | 90.25 | 90.25 | +4.1 (+4.76%) | 27,687 |
| 2 Nov 2018 | INR | 86.3 | 88.7 | 85.8 | 86.15 | 86.15 | +0.45 (+0.53%) | 13,761 |
| 1 Nov 2018 | INR | 85.9 | 89 | 85.25 | 85.7 | 85.7 | +1.65 (+1.96%) | 15,200 |
