| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 94.55 | 95.9 | 92.55 | 93.75 | 93.75 | +2 (+2.18%) | 967,717 |
| 13 Dec 2018 | INR | 93.4 | 94.3 | 90.75 | 91.75 | 91.75 | -0.7 (-0.76%) | 322,096 |
| 12 Dec 2018 | INR | 88.9 | 93.7 | 87.25 | 92.45 | 92.45 | +4.55 (+5.18%) | 474,768 |
| 11 Dec 2018 | INR | 84.3 | 88.95 | 82.6 | 87.9 | 87.9 | +3.6 (+4.27%) | 353,632 |
| 10 Dec 2018 | INR | 84.1 | 85.05 | 82.9 | 84.3 | 84.3 | -1.95 (-2.26%) | 271,410 |
| 7 Dec 2018 | INR | 87.75 | 88.7 | 84.7 | 86.25 | 86.25 | -1 (-1.15%) | 372,997 |
| 6 Dec 2018 | INR | 90.5 | 90.5 | 86.95 | 87.25 | 87.25 | -3.75 (-4.12%) | 351,893 |
| 5 Dec 2018 | INR | 93.45 | 93.45 | 89.8 | 91 | 91 | -2.6 (-2.78%) | 305,353 |
| 4 Dec 2018 | INR | 99 | 99 | 93.25 | 93.6 | 93.6 | -3.6 (-3.70%) | 687,517 |
| 3 Dec 2018 | INR | 95 | 98 | 93.25 | 97.2 | 97.2 | +3.45 (+3.68%) | 464,097 |
| 30 Nov 2018 | INR | 90.8 | 94.6 | 90.5 | 93.75 | 93.75 | +2.9 (+3.19%) | 408,297 |
| 29 Nov 2018 | INR | 90 | 91.2 | 87.25 | 90.85 | 90.85 | +1.8 (+2.02%) | 398,765 |
| 28 Nov 2018 | INR | 91.4 | 91.7 | 88.15 | 89.05 | 89.05 | -1.9 (-2.09%) | 207,415 |
| 27 Nov 2018 | INR | 91.3 | 91.9 | 89.95 | 90.95 | 90.95 | +0.25 (+0.28%) | 150,714 |
| 26 Nov 2018 | INR | 91.5 | 92.4 | 89.2 | 90.7 | 90.7 | -0.9 (-0.98%) | 536,185 |
| 22 Nov 2018 | INR | 94.1 | 94.5 | 91.1 | 91.6 | 91.6 | -2.35 (-2.50%) | 262,485 |
| 21 Nov 2018 | INR | 92.25 | 95.55 | 91.6 | 93.95 | 93.95 | +1.9 (+2.06%) | 240,093 |
| 20 Nov 2018 | INR | 96 | 96 | 91.5 | 92.05 | 92.05 | -3.9 (-4.06%) | 342,287 |
| 19 Nov 2018 | INR | 95.8 | 97 | 93.85 | 95.95 | 95.95 | +2.1 (+2.24%) | 456,113 |
| 16 Nov 2018 | INR | 94.4 | 96.15 | 93.25 | 93.85 | 93.85 | +0.8 (+0.86%) | 583,476 |
| 15 Nov 2018 | INR | 91 | 93.4 | 89.7 | 93.05 | 93.05 | +2.55 (+2.82%) | 300,661 |
| 14 Nov 2018 | INR | 91.55 | 92.5 | 90 | 90.5 | 90.5 | -1.05 (-1.15%) | 265,403 |
| 13 Nov 2018 | INR | 90.95 | 91.8 | 89 | 91.55 | 91.55 | +0.45 (+0.49%) | 293,056 |
| 12 Nov 2018 | INR | 97.15 | 97.15 | 90.3 | 91.1 | 91.1 | -5.95 (-6.13%) | 1,012,333 |
| 9 Nov 2018 | INR | 94.5 | 99.2 | 92.65 | 97.05 | 97.05 | +3.1 (+3.30%) | 1,164,023 |
| 7 Nov 2018 | INR | 94.6 | 94.85 | 93.05 | 93.95 | 93.95 | +0.1 (+0.11%) | 42,957 |
| 6 Nov 2018 | INR | 96.5 | 96.7 | 93.2 | 93.85 | 93.85 | -2.2 (-2.29%) | 215,763 |
| 5 Nov 2018 | INR | 94.5 | 96.95 | 93 | 96.05 | 96.05 | +1.3 (+1.37%) | 440,527 |
| 2 Nov 2018 | INR | 93.9 | 98.5 | 92.6 | 94.75 | 94.75 | +3 (+3.27%) | 678,142 |
| 1 Nov 2018 | INR | 89.9 | 93.25 | 89.9 | 91.75 | 91.75 | +2.15 (+2.40%) | 328,381 |
