| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 92.9 | 94.25 | 91.75 | 93.9 | 93.9 | +0.7 (+0.75%) | 130,939 |
| 13 Dec 2018 | INR | 93.9 | 95.7 | 92.45 | 93.2 | 93.2 | -0.7 (-0.75%) | 155,417 |
| 12 Dec 2018 | INR | 91.05 | 94.25 | 91.05 | 93.9 | 93.9 | +2.6 (+2.85%) | 117,378 |
| 11 Dec 2018 | INR | 91 | 91.7 | 88.6 | 91.3 | 91.3 | 0.0 (0.0%) | 240,564 |
| 10 Dec 2018 | INR | 91 | 91.75 | 90.15 | 91.3 | 91.3 | -0.75 (-0.81%) | 93,079 |
| 7 Dec 2018 | INR | 94.75 | 94.75 | 90.45 | 92.05 | 92.05 | -0.2 (-0.22%) | 124,324 |
| 6 Dec 2018 | INR | 91.55 | 93.45 | 86.45 | 92.25 | 92.25 | +0.25 (+0.27%) | 191,628 |
| 5 Dec 2018 | INR | 95 | 95.3 | 91 | 92 | 92 | -3.45 (-3.61%) | 169,918 |
| 4 Dec 2018 | INR | 95.4 | 97.5 | 95 | 95.45 | 95.45 | -1.3 (-1.34%) | 199,379 |
| 3 Dec 2018 | INR | 96.5 | 97.55 | 95.8 | 96.75 | 96.75 | +1.2 (+1.26%) | 172,228 |
| 30 Nov 2018 | INR | 95 | 95.9 | 94.2 | 95.55 | 95.55 | +1.1 (+1.16%) | 177,998 |
| 29 Nov 2018 | INR | 94 | 95.25 | 92.9 | 94.45 | 94.45 | +0.5 (+0.53%) | 157,244 |
| 28 Nov 2018 | INR | 94.7 | 94.75 | 93.2 | 93.95 | 93.95 | -0.7 (-0.74%) | 164,861 |
| 27 Nov 2018 | INR | 96.15 | 96.8 | 94.15 | 94.65 | 94.65 | -1.85 (-1.92%) | 190,040 |
| 26 Nov 2018 | INR | 96 | 96.8 | 95 | 96.5 | 96.5 | +0.9 (+0.94%) | 206,957 |
| 22 Nov 2018 | INR | 98.5 | 98.5 | 95.4 | 95.6 | 95.6 | -2.5 (-2.55%) | 299,969 |
| 21 Nov 2018 | INR | 99.2 | 99.4 | 97.3 | 98.1 | 98.1 | -1.4 (-1.41%) | 228,924 |
| 20 Nov 2018 | INR | 100.55 | 101.3 | 98.6 | 99.5 | 99.5 | -1.4 (-1.39%) | 178,689 |
| 19 Nov 2018 | INR | 101.6 | 102.8 | 100.6 | 100.9 | 100.9 | +0.3 (+0.30%) | 378,793 |
| 16 Nov 2018 | INR | 106.1 | 107.75 | 99 | 100.6 | 100.6 | -6.5 (-6.07%) | 688,575 |
| 15 Nov 2018 | INR | 109 | 109 | 106.1 | 107.1 | 107.1 | -0.6 (-0.56%) | 90,472 |
| 14 Nov 2018 | INR | 106.2 | 109.7 | 106 | 107.7 | 107.7 | +0.25 (+0.23%) | 252,500 |
| 13 Nov 2018 | INR | 107.8 | 108.05 | 105.15 | 107.45 | 107.45 | +0.5 (+0.47%) | 156,640 |
| 12 Nov 2018 | INR | 110.5 | 111.3 | 106.45 | 106.95 | 106.95 | -3.2 (-2.91%) | 258,542 |
| 9 Nov 2018 | INR | 113.9 | 114.6 | 109.45 | 110.15 | 110.15 | -3.3 (-2.91%) | 195,633 |
| 7 Nov 2018 | INR | 113 | 113.8 | 111.2 | 113.45 | 113.45 | +1.75 (+1.57%) | 62,654 |
| 6 Nov 2018 | INR | 115.5 | 116.3 | 108 | 111.7 | 111.7 | -3.9 (-3.37%) | 717,375 |
| 5 Nov 2018 | INR | 114.75 | 117.15 | 113.7 | 115.6 | 115.6 | +0.9 (+0.78%) | 78,201 |
| 2 Nov 2018 | INR | 115.65 | 117.95 | 113.7 | 114.7 | 114.7 | +0.9 (+0.79%) | 226,010 |
| 1 Nov 2018 | INR | 109 | 114.25 | 108.7 | 113.8 | 113.8 | +4.85 (+4.45%) | 380,248 |
