| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 72.8 | 74.8 | 72.1 | 74 | 74 | 0.0 (0.0%) | 4,419 |
| 13 Dec 2018 | INR | 74.35 | 75.9 | 73 | 74 | 74 | -0.3 (-0.40%) | 4,419 |
| 12 Dec 2018 | INR | 74.4 | 74.85 | 73.2 | 74.3 | 74.3 | -0.1 (-0.13%) | 6,536 |
| 11 Dec 2018 | INR | 74.4 | 75 | 72 | 74.4 | 74.4 | +0.1 (+0.13%) | 7,095 |
| 10 Dec 2018 | INR | 73.4 | 76.2 | 70.4 | 74.3 | 74.3 | +0.35 (+0.47%) | 5,484 |
| 7 Dec 2018 | INR | 77.25 | 77.8 | 73.9 | 73.95 | 73.95 | -3.9 (-5.01%) | 6,267 |
| 6 Dec 2018 | INR | 77.1 | 78 | 76 | 77.85 | 77.85 | +0.7 (+0.91%) | 4,316 |
| 5 Dec 2018 | INR | 78.45 | 78.45 | 77 | 77.15 | 77.15 | -0.25 (-0.32%) | 4,724 |
| 4 Dec 2018 | INR | 78.4 | 78.4 | 77.4 | 77.4 | 77.4 | -0.6 (-0.77%) | 6,439 |
| 3 Dec 2018 | INR | 78.15 | 78.9 | 73.05 | 78 | 78 | -0.4 (-0.51%) | 2,122 |
| 30 Nov 2018 | INR | 77.45 | 80 | 76 | 78.4 | 78.4 | +1.4 (+1.82%) | 7,872 |
| 29 Nov 2018 | INR | 79 | 79 | 76.1 | 77 | 77 | -1 (-1.28%) | 2,340 |
| 28 Nov 2018 | INR | 76.65 | 78.55 | 75 | 78 | 78 | +1.55 (+2.03%) | 5,773 |
| 27 Nov 2018 | INR | 76.25 | 77 | 75.8 | 76.45 | 76.45 | +0.35 (+0.46%) | 7,360 |
| 26 Nov 2018 | INR | 77.4 | 78.8 | 74.85 | 76.1 | 76.1 | +0.25 (+0.33%) | 4,739 |
| 22 Nov 2018 | INR | 79.45 | 83 | 75.25 | 75.85 | 75.85 | -0.85 (-1.11%) | 13,433 |
| 21 Nov 2018 | INR | 77.45 | 79.8 | 76.1 | 76.7 | 76.7 | -0.45 (-0.58%) | 3,914 |
| 20 Nov 2018 | INR | 79.1 | 79.65 | 74.8 | 77.15 | 77.15 | -0.35 (-0.45%) | 2,716 |
| 19 Nov 2018 | INR | 79.55 | 79.95 | 75.55 | 77.5 | 77.5 | -2.15 (-2.70%) | 7,797 |
| 16 Nov 2018 | INR | 80 | 80.45 | 77.25 | 79.65 | 79.65 | +0.3 (+0.38%) | 3,419 |
| 15 Nov 2018 | INR | 79 | 83.55 | 77.5 | 79.35 | 79.35 | +3.85 (+5.10%) | 9,744 |
| 14 Nov 2018 | INR | 76.55 | 76.55 | 75.5 | 75.5 | 75.5 | +0.05 (+0.07%) | 6,735 |
| 13 Nov 2018 | INR | 75 | 77 | 72 | 75.45 | 75.45 | +1.2 (+1.62%) | 5,750 |
| 12 Nov 2018 | INR | 75 | 75.8 | 73 | 74.25 | 74.25 | -0.15 (-0.20%) | 3,742 |
| 9 Nov 2018 | INR | 74.9 | 76.4 | 73.05 | 74.4 | 74.4 | -0.5 (-0.67%) | 6,957 |
| 7 Nov 2018 | INR | 73.5 | 75.05 | 73.5 | 74.9 | 74.9 | +1.15 (+1.56%) | 1,056 |
| 6 Nov 2018 | INR | 75.35 | 76.45 | 72.25 | 73.75 | 73.75 | -1.55 (-2.06%) | 9,861 |
| 5 Nov 2018 | INR | 75 | 76.35 | 74.7 | 75.3 | 75.3 | +0.3 (+0.40%) | 6,590 |
| 2 Nov 2018 | INR | 73.65 | 76 | 73.2 | 75 | 75 | +0.2 (+0.27%) | 7,734 |
| 1 Nov 2018 | INR | 74.25 | 74.95 | 72.65 | 74.8 | 74.8 | +1.8 (+2.47%) | 2,932 |
