| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Dec 2018 | INR | 7.05 | 7.2 | 7.05 | 7.1 | 7.1 | -0.06 (-0.84%) | 1,513 |
| 19 Dec 2018 | INR | 7.15 | 7.51 | 7.13 | 7.16 | 7.16 | +0.26 (+3.77%) | 8,551 |
| 18 Dec 2018 | INR | 6.85 | 7 | 6.6 | 6.9 | 6.9 | 0.0 (0.0%) | 6,631 |
| 17 Dec 2018 | INR | 7.3 | 7.3 | 6.6 | 6.9 | 6.9 | -0.14 (-1.99%) | 4,089 |
| 14 Dec 2018 | INR | 7 | 7.1 | 6.86 | 7.04 | 7.04 | +0.02 (+0.28%) | 3,860 |
| 13 Dec 2018 | INR | 6.35 | 7.41 | 6.35 | 7.02 | 7.02 | +0.02 (+0.29%) | 5,407 |
| 12 Dec 2018 | INR | 7.1 | 7.1 | 6.9 | 7 | 7 | +0.19 (+2.79%) | 8,731 |
| 11 Dec 2018 | INR | 7 | 7.1 | 6.3 | 6.81 | 6.81 | -0.19 (-2.71%) | 14,404 |
| 10 Dec 2018 | INR | 7 | 7 | 7 | 7 | 7 | 0.0 (0.0%) | 0 |
| 7 Dec 2018 | INR | 7.1 | 7.24 | 6.93 | 7 | 7 | -0.25 (-3.45%) | 15,080 |
| 6 Dec 2018 | INR | 7.3 | 7.3 | 7.11 | 7.25 | 7.25 | -0.03 (-0.41%) | 1,097 |
| 5 Dec 2018 | INR | 7.4 | 7.6 | 7.26 | 7.28 | 7.28 | -0.29 (-3.83%) | 3,282 |
| 4 Dec 2018 | INR | 7.65 | 7.65 | 7.5 | 7.57 | 7.57 | -0.23 (-2.95%) | 5,124 |
| 3 Dec 2018 | INR | 7.8 | 7.95 | 7.75 | 7.8 | 7.8 | -0.09 (-1.14%) | 1,357 |
| 30 Nov 2018 | INR | 7.85 | 7.9 | 7.85 | 7.89 | 7.89 | -0.06 (-0.75%) | 399 |
| 29 Nov 2018 | INR | 7.8 | 7.95 | 7.8 | 7.95 | 7.95 | +0.25 (+3.25%) | 599 |
| 28 Nov 2018 | INR | 7.75 | 7.95 | 7.7 | 7.7 | 7.7 | -0.42 (-5.17%) | 1,898 |
| 27 Nov 2018 | INR | 8.01 | 8.35 | 8 | 8.12 | 8.12 | +0.22 (+2.78%) | 698 |
| 26 Nov 2018 | INR | 7.9 | 7.9 | 7.9 | 7.9 | 7.9 | -0.18 (-2.23%) | 455 |
| 22 Nov 2018 | INR | 7.8 | 8.83 | 7.76 | 8.08 | 8.08 | -0.02 (-0.25%) | 12,338 |
| 21 Nov 2018 | INR | 7.84 | 8.21 | 7.73 | 8.1 | 8.1 | +0.43 (+5.61%) | 2,722 |
| 20 Nov 2018 | INR | 7.9 | 7.9 | 7.67 | 7.67 | 7.67 | -0.23 (-2.91%) | 1,744 |
| 19 Nov 2018 | INR | 8.15 | 8.15 | 7.9 | 7.9 | 7.9 | -0.37 (-4.47%) | 399 |
| 16 Nov 2018 | INR | 8.03 | 8.3 | 8.01 | 8.27 | 8.27 | +0.23 (+2.86%) | 3,351 |
| 15 Nov 2018 | INR | 8.65 | 8.71 | 8.03 | 8.04 | 8.04 | -0.6 (-6.94%) | 5,300 |
| 14 Nov 2018 | INR | 8.25 | 8.64 | 8.25 | 8.64 | 8.64 | +0.43 (+5.24%) | 2,309 |
| 13 Nov 2018 | INR | 8.2 | 8.27 | 8.16 | 8.21 | 8.21 | +0.12 (+1.48%) | 1,023 |
| 12 Nov 2018 | INR | 8.56 | 8.71 | 8.01 | 8.09 | 8.09 | -0.55 (-6.37%) | 5,944 |
| 9 Nov 2018 | INR | 8.89 | 8.95 | 8.42 | 8.64 | 8.64 | -0.13 (-1.48%) | 7,935 |
| 7 Nov 2018 | INR | 9.29 | 9.29 | 8.51 | 8.77 | 8.77 | +0.23 (+2.69%) | 10,622 |
