| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 76.15 | 76.85 | 75.65 | 76.7 | 76.7 | -0.65 (-0.84%) | 1,431 |
| 13 Dec 2018 | INR | 78.2 | 79.45 | 76.55 | 77.35 | 77.35 | +0.35 (+0.45%) | 1,643 |
| 12 Dec 2018 | INR | 77 | 77 | 76 | 77 | 77 | +2.55 (+3.43%) | 3,907 |
| 11 Dec 2018 | INR | 75.5 | 76 | 73.5 | 74.45 | 74.45 | -1.1 (-1.46%) | 1,126 |
| 10 Dec 2018 | INR | 72.55 | 78.75 | 72.4 | 75.55 | 75.55 | +0.85 (+1.14%) | 4,151 |
| 7 Dec 2018 | INR | 73.4 | 75.9 | 72.75 | 74.7 | 74.7 | +0.2 (+0.27%) | 2,225 |
| 6 Dec 2018 | INR | 75.3 | 76.1 | 74.5 | 74.5 | 74.5 | -1.65 (-2.17%) | 2,554 |
| 5 Dec 2018 | INR | 76.7 | 77.7 | 75.85 | 76.15 | 76.15 | -0.85 (-1.10%) | 9,142 |
| 4 Dec 2018 | INR | 77 | 77 | 77 | 77 | 77 | -0.55 (-0.71%) | 178 |
| 3 Dec 2018 | INR | 77 | 78.1 | 77 | 77.55 | 77.55 | -0.45 (-0.58%) | 986 |
| 30 Nov 2018 | INR | 78.3 | 78.7 | 77.65 | 78 | 78 | -0.3 (-0.38%) | 1,768 |
| 29 Nov 2018 | INR | 78.1 | 79.9 | 77.4 | 78.3 | 78.3 | -0.05 (-0.06%) | 2,142 |
| 28 Nov 2018 | INR | 78.05 | 79.45 | 78 | 78.35 | 78.35 | -0.65 (-0.82%) | 3,208 |
| 27 Nov 2018 | INR | 77.75 | 80 | 76 | 79 | 79 | -0.2 (-0.25%) | 4,736 |
| 26 Nov 2018 | INR | 79.75 | 80.75 | 78.6 | 79.2 | 79.2 | +0.85 (+1.08%) | 11,726 |
| 22 Nov 2018 | INR | 77.7 | 81.5 | 77.7 | 78.35 | 78.35 | -0.9 (-1.14%) | 3,687 |
| 21 Nov 2018 | INR | 78.15 | 82.95 | 77.95 | 79.25 | 79.25 | +0.8 (+1.02%) | 1,362 |
| 20 Nov 2018 | INR | 79.6 | 81.5 | 78.1 | 78.45 | 78.45 | -2.5 (-3.09%) | 2,496 |
| 19 Nov 2018 | INR | 79.45 | 82 | 79.4 | 80.95 | 80.95 | -0.4 (-0.49%) | 1,934 |
| 16 Nov 2018 | INR | 80.6 | 81.9 | 80 | 81.35 | 81.35 | +0.05 (+0.06%) | 740 |
| 15 Nov 2018 | INR | 80 | 81.5 | 79.85 | 81.3 | 81.3 | +1.35 (+1.69%) | 4,341 |
| 14 Nov 2018 | INR | 83.6 | 83.6 | 78.8 | 79.95 | 79.95 | -3.05 (-3.67%) | 2,539 |
| 13 Nov 2018 | INR | 82 | 86.1 | 82 | 83 | 83 | +2.1 (+2.60%) | 15,888 |
| 12 Nov 2018 | INR | 84.7 | 85 | 78.55 | 80.9 | 80.9 | +0.45 (+0.56%) | 4,168 |
| 9 Nov 2018 | INR | 83.9 | 83.9 | 77.7 | 80.45 | 80.45 | -1 (-1.23%) | 1,687 |
| 7 Nov 2018 | INR | 82.5 | 82.5 | 80.85 | 81.45 | 81.45 | +1.85 (+2.32%) | 391 |
| 6 Nov 2018 | INR | 81 | 81.5 | 78.6 | 79.6 | 79.6 | -1 (-1.24%) | 1,797 |
| 5 Nov 2018 | INR | 81.35 | 84.1 | 79.6 | 80.6 | 80.6 | +0.65 (+0.81%) | 5,255 |
| 2 Nov 2018 | INR | 79.4 | 82.45 | 79.35 | 79.95 | 79.95 | +1.8 (+2.30%) | 7,985 |
| 1 Nov 2018 | INR | 78.75 | 79.65 | 76.15 | 78.15 | 78.15 | +2.5 (+3.30%) | 3,088 |
