| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 61.55 | 66.1 | 61.05 | 64.65 | 64.65 | +3 (+4.87%) | 68,418 |
| 13 Dec 2018 | INR | 59.35 | 62.85 | 59.35 | 61.65 | 61.65 | +2.2 (+3.70%) | 39,859 |
| 12 Dec 2018 | INR | 57.45 | 61.2 | 57.35 | 59.45 | 59.45 | +1.75 (+3.03%) | 28,223 |
| 11 Dec 2018 | INR | 56.35 | 58 | 56.35 | 57.7 | 57.7 | +1.05 (+1.85%) | 21,512 |
| 10 Dec 2018 | INR | 56.5 | 56.95 | 54 | 56.65 | 56.65 | -0.4 (-0.70%) | 31,316 |
| 7 Dec 2018 | INR | 57.25 | 58.2 | 56.3 | 57.05 | 57.05 | -0.2 (-0.35%) | 22,340 |
| 6 Dec 2018 | INR | 58.75 | 59.1 | 56.7 | 57.25 | 57.25 | -1.45 (-2.47%) | 60,851 |
| 5 Dec 2018 | INR | 58.6 | 59.75 | 58.2 | 58.7 | 58.7 | -0.4 (-0.68%) | 17,645 |
| 4 Dec 2018 | INR | 57.95 | 60 | 57.95 | 59.1 | 59.1 | 0.0 (0.0%) | 19,564 |
| 3 Dec 2018 | INR | 57 | 59.6 | 56.45 | 59.1 | 59.1 | +1.4 (+2.43%) | 30,902 |
| 30 Nov 2018 | INR | 56 | 58.5 | 55.7 | 57.7 | 57.7 | +1.25 (+2.21%) | 24,560 |
| 29 Nov 2018 | INR | 56.25 | 56.9 | 54.9 | 56.45 | 56.45 | +0.75 (+1.35%) | 30,306 |
| 28 Nov 2018 | INR | 58.1 | 58.45 | 55.5 | 55.7 | 55.7 | -2.55 (-4.38%) | 21,526 |
| 27 Nov 2018 | INR | 57.85 | 59.5 | 57.3 | 58.25 | 58.25 | -0.6 (-1.02%) | 20,160 |
| 26 Nov 2018 | INR | 56.6 | 59.7 | 55.25 | 58.85 | 58.85 | +2.65 (+4.72%) | 26,692 |
| 22 Nov 2018 | INR | 59.5 | 60 | 56 | 56.2 | 56.2 | -1.85 (-3.19%) | 24,730 |
| 21 Nov 2018 | INR | 54 | 60.5 | 53.65 | 58.05 | 58.05 | +3.95 (+7.30%) | 57,839 |
| 20 Nov 2018 | INR | 55.4 | 55.5 | 54 | 54.1 | 54.1 | -1.05 (-1.90%) | 16,183 |
| 19 Nov 2018 | INR | 56.3 | 56.3 | 54 | 55.15 | 55.15 | -0.35 (-0.63%) | 49,751 |
| 16 Nov 2018 | INR | 55.85 | 56.3 | 54.85 | 55.5 | 55.5 | -0.7 (-1.25%) | 28,463 |
| 15 Nov 2018 | INR | 56.3 | 57.35 | 55.25 | 56.2 | 56.2 | +0.15 (+0.27%) | 39,237 |
| 14 Nov 2018 | INR | 57.4 | 57.65 | 56 | 56.05 | 56.05 | -1.15 (-2.01%) | 13,685 |
| 13 Nov 2018 | INR | 57.75 | 57.75 | 56.85 | 57.2 | 57.2 | -0.9 (-1.55%) | 2,878 |
| 12 Nov 2018 | INR | 59.9 | 59.95 | 57.55 | 58.1 | 58.1 | -1.95 (-3.25%) | 12,539 |
| 9 Nov 2018 | INR | 59.05 | 61.65 | 59.05 | 60.05 | 60.05 | -0.3 (-0.50%) | 13,898 |
| 7 Nov 2018 | INR | 60.5 | 60.6 | 60 | 60.35 | 60.35 | +1.3 (+2.20%) | 4,508 |
| 6 Nov 2018 | INR | 59.7 | 60.6 | 58.3 | 59.05 | 59.05 | +0.05 (+0.08%) | 12,168 |
| 5 Nov 2018 | INR | 59.7 | 60.65 | 58.5 | 59 | 59 | -0.95 (-1.58%) | 16,792 |
| 2 Nov 2018 | INR | 64 | 65.55 | 59.05 | 59.95 | 59.95 | -3.75 (-5.89%) | 66,094 |
| 1 Nov 2018 | INR | 54.15 | 64.8 | 54.15 | 63.7 | 63.7 | +8.95 (+16.35%) | 224,805 |
