| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1.39 | 1.42 | 1.3 | 1.38 | 1.38 | -0.01 (-0.72%) | 54,569 |
| 13 Dec 2018 | INR | 1.35 | 1.39 | 1.24 | 1.39 | 1.39 | +0.15 (+12.10%) | 159,587 |
| 12 Dec 2018 | INR | 1.16 | 1.33 | 1.16 | 1.24 | 1.24 | -0.01 (-0.80%) | 108,192 |
| 11 Dec 2018 | INR | 1.2 | 1.39 | 1.2 | 1.25 | 1.25 | -0.03 (-2.34%) | 128,779 |
| 10 Dec 2018 | INR | 1.25 | 1.29 | 1.16 | 1.28 | 1.28 | +0.07 (+5.79%) | 56,564 |
| 7 Dec 2018 | INR | 1.24 | 1.28 | 1.21 | 1.21 | 1.21 | -0.03 (-2.42%) | 29,876 |
| 6 Dec 2018 | INR | 1.28 | 1.28 | 1.18 | 1.24 | 1.24 | 0.0 (0.0%) | 30,222 |
| 5 Dec 2018 | INR | 1.21 | 1.29 | 1.21 | 1.24 | 1.24 | -0.02 (-1.59%) | 31,669 |
| 4 Dec 2018 | INR | 1.11 | 1.3 | 1.11 | 1.26 | 1.26 | +0.01 (+0.80%) | 18,713 |
| 3 Dec 2018 | INR | 1.19 | 1.3 | 1.19 | 1.25 | 1.25 | 0.0 (0.0%) | 136,712 |
| 30 Nov 2018 | INR | 1.17 | 1.29 | 1.17 | 1.25 | 1.25 | +0.02 (+1.63%) | 38,125 |
| 29 Nov 2018 | INR | 1.22 | 1.3 | 1.21 | 1.23 | 1.23 | -0.06 (-4.65%) | 125,834 |
| 28 Nov 2018 | INR | 1.35 | 1.35 | 1.25 | 1.29 | 1.29 | +0.04 (+3.20%) | 32,766 |
| 27 Nov 2018 | INR | 1.26 | 1.33 | 1.22 | 1.25 | 1.25 | -0.05 (-3.85%) | 41,183 |
| 26 Nov 2018 | INR | 1.28 | 1.37 | 1.25 | 1.3 | 1.3 | -0.02 (-1.52%) | 15,953 |
| 22 Nov 2018 | INR | 1.31 | 1.37 | 1.25 | 1.32 | 1.32 | -0.02 (-1.49%) | 19,897 |
| 21 Nov 2018 | INR | 1.42 | 1.42 | 1.28 | 1.34 | 1.34 | +0.03 (+2.29%) | 37,596 |
| 20 Nov 2018 | INR | 1.3 | 1.44 | 1.25 | 1.31 | 1.31 | -0.02 (-1.50%) | 64,716 |
| 19 Nov 2018 | INR | 1.32 | 1.44 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 77,333 |
| 16 Nov 2018 | INR | 1.16 | 1.44 | 1.16 | 1.37 | 1.37 | +0.09 (+7.03%) | 127,102 |
| 15 Nov 2018 | INR | 1.22 | 1.31 | 1.2 | 1.28 | 1.28 | -0.07 (-5.19%) | 318,436 |
| 14 Nov 2018 | INR | 1.32 | 1.5 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 26,220 |
| 13 Nov 2018 | INR | 1.26 | 1.4 | 1.26 | 1.37 | 1.37 | +0.05 (+3.79%) | 86,984 |
| 12 Nov 2018 | INR | 1.42 | 1.42 | 1.31 | 1.32 | 1.32 | -0.06 (-4.35%) | 51,849 |
| 9 Nov 2018 | INR | 1.33 | 1.4 | 1.27 | 1.38 | 1.38 | +0.06 (+4.55%) | 131,605 |
| 7 Nov 2018 | INR | 1.39 | 1.39 | 1.22 | 1.32 | 1.32 | +0.05 (+3.94%) | 127,049 |
| 6 Nov 2018 | INR | 1.17 | 1.3 | 1.17 | 1.27 | 1.27 | +0.04 (+3.25%) | 58,348 |
| 5 Nov 2018 | INR | 1.32 | 1.32 | 1.16 | 1.23 | 1.23 | -0.03 (-2.38%) | 72,551 |
| 2 Nov 2018 | INR | 1.18 | 1.28 | 1.18 | 1.26 | 1.26 | +0.02 (+1.61%) | 75,796 |
| 1 Nov 2018 | INR | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | +0.01 (+0.81%) | 51,695 |
