| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 71.3 | 73.5 | 71.3 | 71.6 | 71.6 | +0.05 (+0.07%) | 18,199 |
| 13 Dec 2018 | INR | 72.6 | 72.8 | 71.25 | 71.55 | 71.55 | +0.05 (+0.07%) | 3,178 |
| 12 Dec 2018 | INR | 69.4 | 71.95 | 69.4 | 71.5 | 71.5 | +2 (+2.88%) | 23,895 |
| 11 Dec 2018 | INR | 68.85 | 70.75 | 68.85 | 69.5 | 69.5 | -0.9 (-1.28%) | 25,289 |
| 10 Dec 2018 | INR | 70.3 | 71.35 | 69.75 | 70.4 | 70.4 | -1.45 (-2.02%) | 3,244 |
| 7 Dec 2018 | INR | 72 | 72.2 | 71.15 | 71.85 | 71.85 | -0.25 (-0.35%) | 3,736 |
| 6 Dec 2018 | INR | 72 | 72.9 | 71.4 | 72.1 | 72.1 | -1.2 (-1.64%) | 15,114 |
| 5 Dec 2018 | INR | 74.6 | 74.6 | 72.55 | 73.3 | 73.3 | -1.3 (-1.74%) | 17,224 |
| 4 Dec 2018 | INR | 74 | 76 | 74 | 74.6 | 74.6 | -0.8 (-1.06%) | 13,741 |
| 3 Dec 2018 | INR | 75.95 | 75.95 | 74.45 | 75.4 | 75.4 | +1.05 (+1.41%) | 4,062 |
| 30 Nov 2018 | INR | 75.1 | 75.1 | 72.95 | 74.35 | 74.35 | +0.05 (+0.07%) | 7,127 |
| 29 Nov 2018 | INR | 73.45 | 75.65 | 73 | 74.3 | 74.3 | +1.5 (+2.06%) | 46,089 |
| 28 Nov 2018 | INR | 72.75 | 74.05 | 72.6 | 72.8 | 72.8 | -1.3 (-1.75%) | 3,681 |
| 27 Nov 2018 | INR | 74.65 | 75.9 | 73.6 | 74.1 | 74.1 | -1 (-1.33%) | 19,067 |
| 26 Nov 2018 | INR | 73.9 | 76.8 | 73 | 75.1 | 75.1 | +1.25 (+1.69%) | 20,906 |
| 22 Nov 2018 | INR | 73 | 77 | 73 | 73.85 | 73.85 | -0.05 (-0.07%) | 12,709 |
| 21 Nov 2018 | INR | 73.8 | 75.7 | 72.1 | 73.9 | 73.9 | +1.7 (+2.35%) | 28,382 |
| 20 Nov 2018 | INR | 75 | 75.45 | 70.4 | 72.2 | 72.2 | -3.55 (-4.69%) | 10,965 |
| 19 Nov 2018 | INR | 75.95 | 76.2 | 75.45 | 75.75 | 75.75 | -0.2 (-0.26%) | 5,161 |
| 16 Nov 2018 | INR | 77 | 77 | 75.2 | 75.95 | 75.95 | -0.95 (-1.24%) | 2,892 |
| 15 Nov 2018 | INR | 76 | 77.3 | 75.75 | 76.9 | 76.9 | +0.25 (+0.33%) | 48,321 |
| 14 Nov 2018 | INR | 75.5 | 76.8 | 75 | 76.65 | 76.65 | +1.05 (+1.39%) | 7,297 |
| 13 Nov 2018 | INR | 76.5 | 76.7 | 74.8 | 75.6 | 75.6 | -1.15 (-1.50%) | 18,407 |
| 12 Nov 2018 | INR | 77.15 | 77.45 | 76.5 | 76.75 | 76.75 | -0.15 (-0.20%) | 9,149 |
| 9 Nov 2018 | INR | 78 | 78.15 | 76.75 | 76.9 | 76.9 | -2.15 (-2.72%) | 15,415 |
| 7 Nov 2018 | INR | 78.55 | 79.5 | 78.2 | 79.05 | 79.05 | +1.05 (+1.35%) | 3,461 |
| 6 Nov 2018 | INR | 80 | 80 | 77.5 | 78 | 78 | +1.05 (+1.36%) | 20,933 |
| 5 Nov 2018 | INR | 79.5 | 80.3 | 76.5 | 76.95 | 76.95 | -3.05 (-3.81%) | 28,526 |
| 2 Nov 2018 | INR | 79.75 | 82 | 79 | 80 | 80 | +0.95 (+1.20%) | 49,114 |
| 1 Nov 2018 | INR | 80.9 | 81.25 | 78.3 | 79.05 | 79.05 | -1.15 (-1.43%) | 63,361 |
