| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 79.1 | 82 | 79.1 | 80.35 | 80.35 | -0.7 (-0.86%) | 2,129 |
| 13 Dec 2018 | INR | 80.05 | 83.3 | 80 | 81.05 | 81.05 | +1.2 (+1.50%) | 2,818 |
| 12 Dec 2018 | INR | 75.7 | 81 | 74.5 | 79.85 | 79.85 | +3.95 (+5.20%) | 4,788 |
| 11 Dec 2018 | INR | 71.7 | 75.95 | 71.5 | 75.9 | 75.9 | +2.8 (+3.83%) | 1,987 |
| 10 Dec 2018 | INR | 74 | 74.5 | 72.7 | 73.1 | 73.1 | -2.35 (-3.11%) | 1,424 |
| 7 Dec 2018 | INR | 79.1 | 79.1 | 74.65 | 75.45 | 75.45 | -0.95 (-1.24%) | 6,032 |
| 6 Dec 2018 | INR | 75 | 77.05 | 74.75 | 76.4 | 76.4 | -1.25 (-1.61%) | 1,810 |
| 5 Dec 2018 | INR | 77.85 | 78 | 76.05 | 77.65 | 77.65 | -1.9 (-2.39%) | 3,649 |
| 4 Dec 2018 | INR | 76.9 | 80 | 76.9 | 79.55 | 79.55 | +1.05 (+1.34%) | 3,361 |
| 3 Dec 2018 | INR | 77.65 | 80 | 77.3 | 78.5 | 78.5 | +2.35 (+3.09%) | 7,562 |
| 30 Nov 2018 | INR | 77 | 83.35 | 75.55 | 76.15 | 76.15 | -2.5 (-3.18%) | 14,277 |
| 29 Nov 2018 | INR | 80 | 80.85 | 78 | 78.65 | 78.65 | -2.5 (-3.08%) | 3,799 |
| 28 Nov 2018 | INR | 82.5 | 82.5 | 80.75 | 81.15 | 81.15 | -1.4 (-1.70%) | 5,226 |
| 27 Nov 2018 | INR | 82.7 | 83.5 | 82.05 | 82.55 | 82.55 | -0.65 (-0.78%) | 1,144 |
| 26 Nov 2018 | INR | 84.65 | 85 | 82 | 83.2 | 83.2 | -1.8 (-2.12%) | 3,083 |
| 22 Nov 2018 | INR | 89.95 | 89.95 | 84.7 | 85 | 85 | -3.9 (-4.39%) | 4,847 |
| 21 Nov 2018 | INR | 83.6 | 90.15 | 83.6 | 88.9 | 88.9 | +3.95 (+4.65%) | 17,500 |
| 20 Nov 2018 | INR | 82.85 | 85 | 82.55 | 84.95 | 84.95 | +1.75 (+2.10%) | 3,964 |
| 19 Nov 2018 | INR | 84.95 | 84.95 | 81.7 | 83.2 | 83.2 | -0.6 (-0.72%) | 2,935 |
| 16 Nov 2018 | INR | 86.5 | 86.5 | 83.5 | 83.8 | 83.8 | -2.25 (-2.61%) | 1,887 |
| 15 Nov 2018 | INR | 87.15 | 87.15 | 84.05 | 86.05 | 86.05 | -0.15 (-0.17%) | 6,495 |
| 14 Nov 2018 | INR | 87.85 | 87.85 | 84.2 | 86.2 | 86.2 | -1.05 (-1.20%) | 6,474 |
| 13 Nov 2018 | INR | 85.25 | 88.1 | 84.1 | 87.25 | 87.25 | +2.2 (+2.59%) | 2,073 |
| 12 Nov 2018 | INR | 89.6 | 89.85 | 84.5 | 85.05 | 85.05 | -2.2 (-2.52%) | 2,349 |
| 9 Nov 2018 | INR | 85.15 | 89 | 85.15 | 87.25 | 87.25 | +1.6 (+1.87%) | 5,507 |
| 7 Nov 2018 | INR | 85.9 | 86 | 84.75 | 85.65 | 85.65 | +1.1 (+1.30%) | 2,203 |
| 6 Nov 2018 | INR | 84 | 85.15 | 83.85 | 84.55 | 84.55 | +0.9 (+1.08%) | 2,830 |
| 5 Nov 2018 | INR | 84.5 | 85.25 | 83 | 83.65 | 83.65 | -0.3 (-0.36%) | 4,429 |
| 2 Nov 2018 | INR | 83.75 | 85.5 | 83.6 | 83.95 | 83.95 | +1.15 (+1.39%) | 3,706 |
| 1 Nov 2018 | INR | 83.4 | 84.05 | 82.7 | 82.8 | 82.8 | +0.05 (+0.06%) | 3,266 |
