| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 83.5 | 83.7 | 79.8 | 80.6 | 80.6 | -2.35 (-2.83%) | 149,630 |
| 13 Dec 2018 | INR | 82.65 | 85.95 | 82 | 82.95 | 82.95 | +1 (+1.22%) | 106,757 |
| 12 Dec 2018 | INR | 77.65 | 82.55 | 77.65 | 81.95 | 81.95 | +5.75 (+7.55%) | 159,004 |
| 11 Dec 2018 | INR | 72.25 | 77.2 | 70.9 | 76.2 | 76.2 | +5.05 (+7.10%) | 146,221 |
| 10 Dec 2018 | INR | 73 | 73.4 | 70.7 | 71.15 | 71.15 | -4.45 (-5.89%) | 142,994 |
| 7 Dec 2018 | INR | 82.6 | 83.1 | 74.3 | 75.6 | 75.6 | -5.85 (-7.18%) | 156,038 |
| 6 Dec 2018 | INR | 83.95 | 84.65 | 81.05 | 81.45 | 81.45 | -3.4 (-4.01%) | 100,258 |
| 5 Dec 2018 | INR | 88 | 88.65 | 83.1 | 84.85 | 84.85 | -7.8 (-8.42%) | 364,703 |
| 4 Dec 2018 | INR | 94 | 95.7 | 92.3 | 92.65 | 92.65 | -1.95 (-2.06%) | 92,803 |
| 3 Dec 2018 | INR | 93.05 | 97 | 92.15 | 94.6 | 94.6 | +4.55 (+5.05%) | 239,865 |
| 30 Nov 2018 | INR | 90.05 | 91.85 | 88.1 | 90.05 | 90.05 | +0.45 (+0.50%) | 182,356 |
| 29 Nov 2018 | INR | 89.05 | 92.3 | 88.5 | 89.6 | 89.6 | +2.15 (+2.46%) | 136,651 |
| 28 Nov 2018 | INR | 88.55 | 93.8 | 84.65 | 87.45 | 87.45 | -1.1 (-1.24%) | 294,329 |
| 27 Nov 2018 | INR | 93.3 | 93.3 | 88 | 88.55 | 88.55 | -4.7 (-5.04%) | 177,065 |
| 26 Nov 2018 | INR | 100 | 100 | 92.75 | 93.25 | 93.25 | -6.25 (-6.28%) | 213,611 |
| 22 Nov 2018 | INR | 102.55 | 103.8 | 98 | 99.5 | 99.5 | -3.1 (-3.02%) | 83,638 |
| 21 Nov 2018 | INR | 102.1 | 104 | 101.35 | 102.6 | 102.6 | +0.85 (+0.84%) | 75,304 |
| 20 Nov 2018 | INR | 103 | 104.25 | 100.55 | 101.75 | 101.75 | -3 (-2.86%) | 107,285 |
| 19 Nov 2018 | INR | 105.8 | 107 | 104.45 | 104.75 | 104.75 | +0.25 (+0.24%) | 49,963 |
| 16 Nov 2018 | INR | 108.45 | 108.9 | 104.2 | 104.5 | 104.5 | -3.2 (-2.97%) | 73,865 |
| 15 Nov 2018 | INR | 111.45 | 111.45 | 106.75 | 107.7 | 107.7 | -3.6 (-3.23%) | 97,769 |
| 14 Nov 2018 | INR | 113.45 | 115.5 | 110.7 | 111.3 | 111.3 | -1.2 (-1.07%) | 118,977 |
| 13 Nov 2018 | INR | 112.15 | 114.25 | 111.5 | 112.5 | 112.5 | 0.0 (0.0%) | 32,138 |
| 12 Nov 2018 | INR | 117.3 | 117.5 | 112.15 | 112.5 | 112.5 | -3 (-2.60%) | 64,475 |
| 9 Nov 2018 | INR | 111.35 | 116.35 | 111 | 115.5 | 115.5 | +3.45 (+3.08%) | 148,809 |
| 7 Nov 2018 | INR | 111.75 | 112.95 | 111.25 | 112.05 | 112.05 | +0.3 (+0.27%) | 22,042 |
| 6 Nov 2018 | INR | 113.2 | 113.5 | 110 | 111.75 | 111.75 | -1.35 (-1.19%) | 54,322 |
| 5 Nov 2018 | INR | 111.9 | 115.7 | 110.5 | 113.1 | 113.1 | +2.55 (+2.31%) | 106,524 |
| 2 Nov 2018 | INR | 107.6 | 115.6 | 106.85 | 110.55 | 110.55 | +4 (+3.75%) | 230,764 |
| 1 Nov 2018 | INR | 105.5 | 108.9 | 104.9 | 106.55 | 106.55 | +2.1 (+2.01%) | 140,351 |
