| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 93.4 | 95.6 | 90.65 | 91.55 | 91.55 | -1.75 (-1.88%) | 1,961 |
| 13 Dec 2018 | INR | 93.75 | 93.75 | 92.8 | 93.3 | 93.3 | -0.7 (-0.74%) | 344 |
| 12 Dec 2018 | INR | 92.4 | 94.6 | 89.8 | 94 | 94 | +2.65 (+2.90%) | 1,787 |
| 11 Dec 2018 | INR | 89.55 | 94 | 87.85 | 91.35 | 91.35 | +1.8 (+2.01%) | 3,689 |
| 10 Dec 2018 | INR | 91.25 | 91.5 | 88.5 | 89.55 | 89.55 | -2.25 (-2.45%) | 4,597 |
| 7 Dec 2018 | INR | 92.3 | 94 | 89.8 | 91.8 | 91.8 | -0.7 (-0.76%) | 5,235 |
| 6 Dec 2018 | INR | 93.3 | 93.8 | 92.1 | 92.5 | 92.5 | -2 (-2.12%) | 6,114 |
| 5 Dec 2018 | INR | 94.4 | 96.3 | 94.4 | 94.5 | 94.5 | -0.65 (-0.68%) | 4,945 |
| 4 Dec 2018 | INR | 95.1 | 95.85 | 95.1 | 95.15 | 95.15 | 0.0 (0.0%) | 401 |
| 3 Dec 2018 | INR | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | -0.55 (-0.57%) | 153 |
| 30 Nov 2018 | INR | 94.75 | 95.95 | 94.65 | 95.7 | 95.7 | -0.5 (-0.52%) | 345 |
| 29 Nov 2018 | INR | 95.5 | 98.1 | 94.4 | 96.2 | 96.2 | +0.85 (+0.89%) | 1,165 |
| 28 Nov 2018 | INR | 95.75 | 96.4 | 94.7 | 95.35 | 95.35 | +0.25 (+0.26%) | 2,266 |
| 27 Nov 2018 | INR | 95.1 | 96.4 | 92.95 | 95.1 | 95.1 | -1 (-1.04%) | 1,872 |
| 26 Nov 2018 | INR | 98.85 | 99.1 | 93.1 | 96.1 | 96.1 | -2 (-2.04%) | 2,381 |
| 22 Nov 2018 | INR | 98.25 | 99.05 | 98.05 | 98.1 | 98.1 | +0.1 (+0.10%) | 399 |
| 21 Nov 2018 | INR | 98.55 | 98.55 | 97.7 | 98 | 98 | -0.2 (-0.20%) | 578 |
| 20 Nov 2018 | INR | 99 | 99.25 | 97.15 | 98.2 | 98.2 | -1 (-1.01%) | 1,494 |
| 19 Nov 2018 | INR | 98 | 99.4 | 97.75 | 99.2 | 99.2 | +1.15 (+1.17%) | 625 |
| 16 Nov 2018 | INR | 98 | 100 | 96.25 | 98.05 | 98.05 | -0.1 (-0.10%) | 3,597 |
| 15 Nov 2018 | INR | 101.25 | 104.6 | 96 | 98.15 | 98.15 | -4.2 (-4.10%) | 5,784 |
| 14 Nov 2018 | INR | 100.75 | 105 | 100.25 | 102.35 | 102.35 | +1.8 (+1.79%) | 3,584 |
| 13 Nov 2018 | INR | 101.75 | 102.3 | 100 | 100.55 | 100.55 | -1.8 (-1.76%) | 1,392 |
| 12 Nov 2018 | INR | 103 | 105.05 | 101.35 | 102.35 | 102.35 | +0.3 (+0.29%) | 11,379 |
| 9 Nov 2018 | INR | 103 | 103 | 102 | 102.05 | 102.05 | -0.45 (-0.44%) | 138 |
| 7 Nov 2018 | INR | 104.8 | 104.8 | 102 | 102.5 | 102.5 | -0.4 (-0.39%) | 3,003 |
| 6 Nov 2018 | INR | 98.8 | 105 | 97.25 | 102.9 | 102.9 | +5.65 (+5.81%) | 4,310 |
| 5 Nov 2018 | INR | 98.2 | 98.2 | 97.1 | 97.25 | 97.25 | -0.25 (-0.26%) | 1,150 |
| 2 Nov 2018 | INR | 99.45 | 99.45 | 96.95 | 97.5 | 97.5 | -0.05 (-0.05%) | 3,650 |
| 1 Nov 2018 | INR | 96.95 | 98.1 | 96.95 | 97.55 | 97.55 | -1.05 (-1.06%) | 563 |
