| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 56 | 56.05 | 55.2 | 55.45 | 55.45 | -0.35 (-0.63%) | 3,464 |
| 13 Dec 2018 | INR | 57.8 | 58.35 | 55.35 | 55.8 | 55.8 | -0.95 (-1.67%) | 47,818 |
| 12 Dec 2018 | INR | 55.1 | 57.5 | 54.85 | 56.75 | 56.75 | +2.65 (+4.90%) | 24,360 |
| 11 Dec 2018 | INR | 52.9 | 55.05 | 51.25 | 54.1 | 54.1 | +1.8 (+3.44%) | 7,765 |
| 10 Dec 2018 | INR | 52.35 | 53.15 | 51.4 | 52.3 | 52.3 | -0.35 (-0.66%) | 5,470 |
| 7 Dec 2018 | INR | 53.55 | 54.05 | 51.9 | 52.65 | 52.65 | -0.9 (-1.68%) | 4,918 |
| 6 Dec 2018 | INR | 54.2 | 54.2 | 53.45 | 53.55 | 53.55 | -1.1 (-2.01%) | 1,835 |
| 5 Dec 2018 | INR | 56.45 | 56.45 | 53 | 54.65 | 54.65 | +0.1 (+0.18%) | 6,785 |
| 4 Dec 2018 | INR | 54.9 | 55.05 | 54.3 | 54.55 | 54.55 | -0.5 (-0.91%) | 1,904 |
| 3 Dec 2018 | INR | 55.1 | 56.55 | 54.05 | 55.05 | 55.05 | -0.25 (-0.45%) | 4,031 |
| 30 Nov 2018 | INR | 55.4 | 58.1 | 54.6 | 55.3 | 55.3 | +0.15 (+0.27%) | 12,218 |
| 29 Nov 2018 | INR | 55.7 | 55.85 | 55.05 | 55.15 | 55.15 | +1.2 (+2.22%) | 3,769 |
| 28 Nov 2018 | INR | 54.45 | 54.95 | 53.8 | 53.95 | 53.95 | -0.9 (-1.64%) | 4,487 |
| 27 Nov 2018 | INR | 54.85 | 56.7 | 54.5 | 54.85 | 54.85 | -1.05 (-1.88%) | 14,378 |
| 26 Nov 2018 | INR | 56.4 | 56.4 | 55.25 | 55.9 | 55.9 | 0.0 (0.0%) | 894 |
| 22 Nov 2018 | INR | 56.8 | 57.5 | 55.6 | 55.9 | 55.9 | -0.95 (-1.67%) | 5,403 |
| 21 Nov 2018 | INR | 57 | 57.85 | 56.45 | 56.85 | 56.85 | +0.45 (+0.80%) | 1,876 |
| 20 Nov 2018 | INR | 57.65 | 58.1 | 56.2 | 56.4 | 56.4 | -1.25 (-2.17%) | 4,773 |
| 19 Nov 2018 | INR | 56.7 | 58.95 | 56.7 | 57.65 | 57.65 | -0.5 (-0.86%) | 8,293 |
| 16 Nov 2018 | INR | 59.55 | 60.25 | 57.95 | 58.15 | 58.15 | -1.45 (-2.43%) | 1,753 |
| 15 Nov 2018 | INR | 58.7 | 60.5 | 58.7 | 59.6 | 59.6 | +0.9 (+1.53%) | 962 |
| 14 Nov 2018 | INR | 59.85 | 60 | 57.2 | 58.7 | 58.7 | -1.15 (-1.92%) | 4,498 |
| 13 Nov 2018 | INR | 60.3 | 60.45 | 58.8 | 59.85 | 59.85 | -0.1 (-0.17%) | 3,929 |
| 12 Nov 2018 | INR | 61.05 | 61.2 | 59.75 | 59.95 | 59.95 | -1.3 (-2.12%) | 4,060 |
| 9 Nov 2018 | INR | 60.2 | 62.4 | 60.2 | 61.25 | 61.25 | -0.1 (-0.16%) | 8,396 |
| 7 Nov 2018 | INR | 62 | 62 | 60.7 | 61.35 | 61.35 | +1 (+1.66%) | 1,005 |
| 6 Nov 2018 | INR | 61.8 | 61.85 | 59.8 | 60.35 | 60.35 | -0.2 (-0.33%) | 716 |
| 5 Nov 2018 | INR | 66 | 66 | 60.4 | 60.55 | 60.55 | -0.85 (-1.38%) | 6,121 |
| 2 Nov 2018 | INR | 61.2 | 63 | 60.75 | 61.4 | 61.4 | +0.6 (+0.99%) | 15,956 |
| 1 Nov 2018 | INR | 58.8 | 61.85 | 58.8 | 60.8 | 60.8 | +2.3 (+3.93%) | 14,088 |
