| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 92.2 | 95.45 | 92.2 | 94.45 | 94.45 | +2.05 (+2.22%) | 51,862 |
| 14 Dec 2018 | INR | 92.15 | 92.85 | 91.8 | 92.4 | 92.4 | -0.4 (-0.43%) | 11,362 |
| 13 Dec 2018 | INR | 92.85 | 93.7 | 92.5 | 92.8 | 92.8 | +0.6 (+0.65%) | 27,310 |
| 12 Dec 2018 | INR | 90.8 | 92.65 | 90.8 | 92.2 | 92.2 | +1.05 (+1.15%) | 21,279 |
| 11 Dec 2018 | INR | 90 | 91.5 | 89.5 | 91.15 | 91.15 | +0.25 (+0.28%) | 34,930 |
| 10 Dec 2018 | INR | 92 | 92 | 90.65 | 90.9 | 90.9 | -2.05 (-2.21%) | 17,334 |
| 7 Dec 2018 | INR | 93.9 | 93.9 | 92.55 | 92.95 | 92.95 | -0.4 (-0.43%) | 9,795 |
| 6 Dec 2018 | INR | 94.25 | 94.95 | 93 | 93.35 | 93.35 | -0.55 (-0.59%) | 27,331 |
| 5 Dec 2018 | INR | 94.5 | 95.25 | 93.75 | 93.9 | 93.9 | -1.05 (-1.11%) | 13,194 |
| 4 Dec 2018 | INR | 94.5 | 97.3 | 94.2 | 94.95 | 94.95 | +0.1 (+0.11%) | 28,784 |
| 3 Dec 2018 | INR | 94.5 | 95.4 | 93.9 | 94.85 | 94.85 | +0.7 (+0.74%) | 22,865 |
| 30 Nov 2018 | INR | 94 | 94.85 | 93.9 | 94.15 | 94.15 | -0.35 (-0.37%) | 17,164 |
| 29 Nov 2018 | INR | 95.15 | 95.25 | 93.5 | 94.5 | 94.5 | -0.55 (-0.58%) | 23,217 |
| 28 Nov 2018 | INR | 95.5 | 95.85 | 94.45 | 95.05 | 95.05 | -0.7 (-0.73%) | 14,475 |
| 27 Nov 2018 | INR | 94 | 96.4 | 94 | 95.75 | 95.75 | +0.3 (+0.31%) | 12,115 |
| 26 Nov 2018 | INR | 97.7 | 97.7 | 94.9 | 95.45 | 95.45 | -0.35 (-0.37%) | 26,530 |
| 22 Nov 2018 | INR | 97.95 | 98.55 | 95.6 | 95.8 | 95.8 | -2.55 (-2.59%) | 31,049 |
| 21 Nov 2018 | INR | 98.2 | 99.4 | 97.55 | 98.35 | 98.35 | +0.2 (+0.20%) | 24,413 |
| 20 Nov 2018 | INR | 97.65 | 100 | 97.65 | 98.15 | 98.15 | +0.1 (+0.10%) | 28,404 |
| 19 Nov 2018 | INR | 98.1 | 98.65 | 97.25 | 98.05 | 98.05 | -0.1 (-0.10%) | 23,650 |
| 16 Nov 2018 | INR | 98 | 98.75 | 97 | 98.15 | 98.15 | -0.4 (-0.41%) | 18,383 |
| 15 Nov 2018 | INR | 98.75 | 99.05 | 97.85 | 98.55 | 98.55 | -0.3 (-0.30%) | 21,180 |
| 14 Nov 2018 | INR | 97.85 | 100.75 | 97.4 | 98.85 | 98.85 | +1.8 (+1.85%) | 77,205 |
| 13 Nov 2018 | INR | 98.7 | 98.7 | 96.4 | 97.05 | 97.05 | -1.25 (-1.27%) | 21,228 |
| 12 Nov 2018 | INR | 98.45 | 99.65 | 98 | 98.3 | 98.3 | +0.25 (+0.25%) | 34,039 |
| 9 Nov 2018 | INR | 97.9 | 99.15 | 96.4 | 98.05 | 98.05 | +0.15 (+0.15%) | 26,447 |
| 7 Nov 2018 | INR | 98.7 | 98.7 | 97 | 97.9 | 97.9 | +1.25 (+1.29%) | 21,870 |
| 6 Nov 2018 | INR | 98.35 | 98.55 | 95.75 | 96.65 | 96.65 | -1.55 (-1.58%) | 22,352 |
| 5 Nov 2018 | INR | 97.6 | 99.1 | 96.45 | 98.2 | 98.2 | +0.6 (+0.61%) | 32,917 |
| 2 Nov 2018 | INR | 98 | 99.5 | 97 | 97.6 | 97.6 | +0.6 (+0.62%) | 29,445 |
