| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 57.85 | 60.05 | 56 | 58 | 58 | +0.4 (+0.69%) | 10,521 |
| 13 Dec 2018 | INR | 54.45 | 58.45 | 54.45 | 57.6 | 57.6 | +4.6 (+8.68%) | 9,874 |
| 12 Dec 2018 | INR | 51 | 54.9 | 51 | 53 | 53 | +2.85 (+5.68%) | 2,998 |
| 11 Dec 2018 | INR | 53.25 | 53.25 | 50 | 50.15 | 50.15 | -2.45 (-4.66%) | 92 |
| 10 Dec 2018 | INR | 50 | 53.5 | 49 | 52.6 | 52.6 | +1.7 (+3.34%) | 2,845 |
| 7 Dec 2018 | INR | 47 | 50.95 | 47 | 50.9 | 50.9 | +0.9 (+1.80%) | 206 |
| 6 Dec 2018 | INR | 50.5 | 50.5 | 50 | 50 | 50 | +0.05 (+0.10%) | 648 |
| 5 Dec 2018 | INR | 50.15 | 51.5 | 49.95 | 49.95 | 49.95 | -2.05 (-3.94%) | 918 |
| 4 Dec 2018 | INR | 51.05 | 52 | 51.05 | 52 | 52 | +0.9 (+1.76%) | 1,767 |
| 3 Dec 2018 | INR | 52 | 52.45 | 50 | 51.1 | 51.1 | -0.4 (-0.78%) | 324 |
| 30 Nov 2018 | INR | 51.8 | 52 | 50.55 | 51.5 | 51.5 | 0.0 (0.0%) | 802 |
| 29 Nov 2018 | INR | 52.5 | 53 | 51 | 51.5 | 51.5 | +0.25 (+0.49%) | 715 |
| 28 Nov 2018 | INR | 52.45 | 53.9 | 51.1 | 51.25 | 51.25 | -0.7 (-1.35%) | 2,362 |
| 27 Nov 2018 | INR | 52.7 | 53.95 | 51 | 51.95 | 51.95 | -1.55 (-2.90%) | 1,856 |
| 26 Nov 2018 | INR | 52 | 54.9 | 52 | 53.5 | 53.5 | +0.35 (+0.66%) | 867 |
| 22 Nov 2018 | INR | 52.6 | 53.6 | 52.25 | 53.15 | 53.15 | -0.5 (-0.93%) | 2,943 |
| 21 Nov 2018 | INR | 53.1 | 53.8 | 52.1 | 53.65 | 53.65 | +0.55 (+1.04%) | 2,705 |
| 20 Nov 2018 | INR | 53.2 | 55 | 52.5 | 53.1 | 53.1 | -0.1 (-0.19%) | 6,834 |
| 19 Nov 2018 | INR | 59.5 | 59.5 | 52.4 | 53.2 | 53.2 | -2.75 (-4.92%) | 2,956 |
| 16 Nov 2018 | INR | 54.55 | 57.85 | 54 | 55.95 | 55.95 | +0.75 (+1.36%) | 2,817 |
| 15 Nov 2018 | INR | 57.7 | 58 | 55 | 55.2 | 55.2 | -5.2 (-8.61%) | 7,353 |
| 14 Nov 2018 | INR | 62.75 | 62.75 | 59.8 | 60.4 | 60.4 | -2.35 (-3.75%) | 1,780 |
| 13 Nov 2018 | INR | 63.4 | 65 | 61.05 | 62.75 | 62.75 | +0.75 (+1.21%) | 6,713 |
| 12 Nov 2018 | INR | 58.1 | 62.45 | 57.7 | 62 | 62 | +3.95 (+6.80%) | 6,455 |
| 9 Nov 2018 | INR | 60.45 | 61 | 57.65 | 58.05 | 58.05 | -2.15 (-3.57%) | 5,805 |
| 7 Nov 2018 | INR | 57.5 | 61.7 | 57.5 | 60.2 | 60.2 | +3.15 (+5.52%) | 3,653 |
| 6 Nov 2018 | INR | 58 | 59.3 | 56.45 | 57.05 | 57.05 | -0.95 (-1.64%) | 703 |
| 5 Nov 2018 | INR | 58 | 62.5 | 57 | 58 | 58 | -0.2 (-0.34%) | 5,051 |
| 2 Nov 2018 | INR | 55.6 | 61.65 | 55.6 | 58.2 | 58.2 | -0.55 (-0.94%) | 10,548 |
| 1 Nov 2018 | INR | 58.85 | 60 | 55.75 | 58.75 | 58.75 | +2.2 (+3.89%) | 5,391 |
