| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 1.45 | 1.45 | 1.36 | 1.42 | 1.42 | +0.02 (+1.43%) | 101,014 |
| 13 Dec 2018 | INR | 1.49 | 1.49 | 1.35 | 1.4 | 1.4 | -0.02 (-1.41%) | 336,148 |
| 12 Dec 2018 | INR | 1.36 | 1.42 | 1.36 | 1.42 | 1.42 | +0.06 (+4.41%) | 133,112 |
| 11 Dec 2018 | INR | 1.36 | 1.49 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 77,500 |
| 10 Dec 2018 | INR | 1.5 | 1.53 | 1.43 | 1.43 | 1.43 | -0.07 (-4.67%) | 50,004 |
| 7 Dec 2018 | INR | 1.5 | 1.59 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 83,962 |
| 6 Dec 2018 | INR | 1.58 | 1.63 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 19,030 |
| 5 Dec 2018 | INR | 1.65 | 1.65 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 28,611 |
| 4 Dec 2018 | INR | 1.58 | 1.68 | 1.56 | 1.65 | 1.65 | +0.01 (+0.61%) | 157,038 |
| 3 Dec 2018 | INR | 1.71 | 1.79 | 1.63 | 1.64 | 1.64 | -0.07 (-4.09%) | 1,270,146 |
| 30 Nov 2018 | INR | 1.71 | 1.74 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 2,062,489 |
| 29 Nov 2018 | INR | 1.8 | 1.86 | 1.8 | 1.8 | 1.8 | -0.09 (-4.76%) | 104,339 |
| 28 Nov 2018 | INR | 1.88 | 1.95 | 1.87 | 1.89 | 1.89 | -0.07 (-3.57%) | 1,135,017 |
| 27 Nov 2018 | INR | 2.04 | 2.04 | 1.91 | 1.96 | 1.96 | -0.05 (-2.49%) | 1,180,244 |
| 26 Nov 2018 | INR | 2 | 2.05 | 1.95 | 2.01 | 2.01 | 0.0 (0.0%) | 1,593,332 |
| 22 Nov 2018 | INR | 2.05 | 2.05 | 1.88 | 2.01 | 2.01 | +0.05 (+2.55%) | 1,477,556 |
| 21 Nov 2018 | INR | 1.87 | 1.96 | 1.78 | 1.96 | 1.96 | +0.09 (+4.81%) | 1,466,071 |
| 20 Nov 2018 | INR | 1.78 | 1.94 | 1.78 | 1.87 | 1.87 | 0.0 (0.0%) | 1,376,564 |
| 19 Nov 2018 | INR | 1.87 | 1.87 | 1.87 | 1.87 | 1.87 | +0.08 (+4.47%) | 172,004 |
| 16 Nov 2018 | INR | 1.78 | 1.79 | 1.78 | 1.79 | 1.79 | +0.08 (+4.68%) | 129,756 |
| 15 Nov 2018 | INR | 1.55 | 1.71 | 1.55 | 1.71 | 1.71 | +0.08 (+4.91%) | 1,254,633 |
| 14 Nov 2018 | INR | 1.63 | 1.63 | 1.58 | 1.63 | 1.63 | +0.07 (+4.49%) | 159,130 |
| 13 Nov 2018 | INR | 1.56 | 1.56 | 1.55 | 1.56 | 1.56 | +0.07 (+4.70%) | 15,607 |
| 12 Nov 2018 | INR | 1.49 | 1.49 | 1.45 | 1.49 | 1.49 | +0.07 (+4.93%) | 60,420 |
| 9 Nov 2018 | INR | 1.42 | 1.43 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 125,696 |
| 7 Nov 2018 | INR | 1.55 | 1.55 | 1.41 | 1.42 | 1.42 | -0.06 (-4.05%) | 14,462 |
| 6 Nov 2018 | INR | 1.4 | 1.48 | 1.36 | 1.48 | 1.48 | +0.07 (+4.96%) | 138,379 |
| 5 Nov 2018 | INR | 1.42 | 1.42 | 1.36 | 1.41 | 1.41 | +0.04 (+2.92%) | 15,296 |
| 2 Nov 2018 | INR | 1.35 | 1.45 | 1.35 | 1.37 | 1.37 | -0.03 (-2.14%) | 42,065 |
| 1 Nov 2018 | INR | 1.48 | 1.49 | 1.36 | 1.4 | 1.4 | -0.02 (-1.41%) | 85,762 |
