| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 64.45 | 64.7 | 63.55 | 64.1 | 64.1 | -0.35 (-0.54%) | 126,888 |
| 13 Dec 2018 | INR | 65 | 65.15 | 63.8 | 64.45 | 64.45 | +0.05 (+0.08%) | 311,568 |
| 12 Dec 2018 | INR | 62 | 64.6 | 62 | 64.4 | 64.4 | +2.3 (+3.70%) | 244,164 |
| 11 Dec 2018 | INR | 61 | 62.9 | 60.35 | 62.1 | 62.1 | +0.4 (+0.65%) | 404,183 |
| 10 Dec 2018 | INR | 62.3 | 62.5 | 59.95 | 61.7 | 61.7 | -1.5 (-2.37%) | 641,601 |
| 7 Dec 2018 | INR | 63.65 | 63.8 | 62.3 | 63.2 | 63.2 | +0.1 (+0.16%) | 306,251 |
| 6 Dec 2018 | INR | 64.45 | 65.2 | 62.95 | 63.1 | 63.1 | -1.9 (-2.92%) | 523,008 |
| 5 Dec 2018 | INR | 67.4 | 67.7 | 64.85 | 65 | 65 | -3.05 (-4.48%) | 481,685 |
| 4 Dec 2018 | INR | 67.95 | 68.5 | 67.4 | 68.05 | 68.05 | +0.55 (+0.81%) | 525,771 |
| 3 Dec 2018 | INR | 68.6 | 68.7 | 66.95 | 67.5 | 67.5 | +0.25 (+0.37%) | 578,100 |
| 30 Nov 2018 | INR | 66.7 | 67.6 | 66.25 | 67.25 | 67.25 | +0.45 (+0.67%) | 300,016 |
| 29 Nov 2018 | INR | 65.4 | 67.1 | 64.9 | 66.8 | 66.8 | +2.1 (+3.25%) | 459,600 |
| 28 Nov 2018 | INR | 65 | 65.65 | 64.55 | 64.7 | 64.7 | -0.1 (-0.15%) | 233,881 |
| 27 Nov 2018 | INR | 65.75 | 65.75 | 64.3 | 64.8 | 64.8 | -0.95 (-1.44%) | 432,719 |
| 26 Nov 2018 | INR | 65.7 | 65.95 | 64.4 | 65.75 | 65.75 | +0.1 (+0.15%) | 325,024 |
| 22 Nov 2018 | INR | 66.9 | 66.9 | 65.5 | 65.65 | 65.65 | -0.95 (-1.43%) | 397,236 |
| 21 Nov 2018 | INR | 66 | 67.3 | 65.45 | 66.6 | 66.6 | +1.05 (+1.60%) | 462,368 |
| 20 Nov 2018 | INR | 67.8 | 67.8 | 65.2 | 65.55 | 65.55 | -2.25 (-3.32%) | 559,325 |
| 19 Nov 2018 | INR | 66.3 | 68.5 | 65.85 | 67.8 | 67.8 | +1.7 (+2.57%) | 705,355 |
| 16 Nov 2018 | INR | 67 | 67 | 65.65 | 66.1 | 66.1 | -0.5 (-0.75%) | 394,410 |
| 15 Nov 2018 | INR | 66.75 | 67.2 | 66.1 | 66.6 | 66.6 | -0.15 (-0.22%) | 382,707 |
| 14 Nov 2018 | INR | 68 | 68.45 | 66.4 | 66.75 | 66.75 | -0.7 (-1.04%) | 701,463 |
| 13 Nov 2018 | INR | 70.2 | 70.2 | 65.95 | 67.45 | 67.45 | -2 (-2.88%) | 1,126,851 |
| 12 Nov 2018 | INR | 70.75 | 70.75 | 68.7 | 69.45 | 69.45 | -0.9 (-1.28%) | 538,698 |
| 9 Nov 2018 | INR | 70.9 | 71 | 69.65 | 70.35 | 70.35 | -0.35 (-0.50%) | 368,588 |
| 7 Nov 2018 | INR | 71 | 71 | 70.2 | 70.7 | 70.7 | +0.55 (+0.78%) | 131,921 |
| 6 Nov 2018 | INR | 71.3 | 71.7 | 69.9 | 70.15 | 70.15 | -0.7 (-0.99%) | 344,219 |
| 5 Nov 2018 | INR | 69.7 | 72 | 68.6 | 70.85 | 70.85 | +1.5 (+2.16%) | 982,531 |
| 2 Nov 2018 | INR | 69.65 | 71 | 68.75 | 69.35 | 69.35 | -0.05 (-0.07%) | 652,976 |
| 1 Nov 2018 | INR | 68 | 70 | 67.6 | 69.4 | 69.4 | +1.2 (+1.76%) | 537,794 |
