| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 75.3 | 75.3 | 74.1 | 74.3 | 74.3 | -1.2 (-1.59%) | 3,094 |
| 13 Dec 2018 | INR | 75.1 | 76.85 | 75 | 75.5 | 75.5 | +0.95 (+1.27%) | 17,705 |
| 12 Dec 2018 | INR | 74.4 | 75.95 | 73.8 | 74.55 | 74.55 | +0.35 (+0.47%) | 8,395 |
| 11 Dec 2018 | INR | 71.5 | 77.6 | 71.5 | 74.2 | 74.2 | -1.85 (-2.43%) | 19,740 |
| 10 Dec 2018 | INR | 77.5 | 85 | 74.75 | 76.05 | 76.05 | +2.85 (+3.89%) | 111,755 |
| 7 Dec 2018 | INR | 70.9 | 74 | 70.85 | 73.2 | 73.2 | +2.25 (+3.17%) | 2,733 |
| 6 Dec 2018 | INR | 71.55 | 72.9 | 69.65 | 70.95 | 70.95 | -0.65 (-0.91%) | 2,993 |
| 5 Dec 2018 | INR | 78.95 | 78.95 | 71 | 71.6 | 71.6 | -0.9 (-1.24%) | 4,584 |
| 4 Dec 2018 | INR | 74.35 | 74.35 | 71.7 | 72.5 | 72.5 | -2.3 (-3.07%) | 1,248 |
| 3 Dec 2018 | INR | 72.95 | 75.05 | 72 | 74.8 | 74.8 | +2.5 (+3.46%) | 2,275 |
| 30 Nov 2018 | INR | 75.15 | 75.8 | 71.7 | 72.3 | 72.3 | -1.9 (-2.56%) | 13,042 |
| 29 Nov 2018 | INR | 73.4 | 75 | 70.7 | 74.2 | 74.2 | +0.9 (+1.23%) | 3,398 |
| 28 Nov 2018 | INR | 75.05 | 75.65 | 73 | 73.3 | 73.3 | -1.45 (-1.94%) | 1,201 |
| 27 Nov 2018 | INR | 76 | 76.65 | 74 | 74.75 | 74.75 | -1.15 (-1.52%) | 1,915 |
| 26 Nov 2018 | INR | 78 | 78.1 | 75.05 | 75.9 | 75.9 | +0.45 (+0.60%) | 2,454 |
| 22 Nov 2018 | INR | 76.4 | 76.95 | 75.05 | 75.45 | 75.45 | -1.15 (-1.50%) | 5,422 |
| 21 Nov 2018 | INR | 77.65 | 77.75 | 76.45 | 76.6 | 76.6 | -1.05 (-1.35%) | 1,280 |
| 20 Nov 2018 | INR | 79 | 79 | 76.3 | 77.65 | 77.65 | -0.45 (-0.58%) | 1,377 |
| 19 Nov 2018 | INR | 76.15 | 79 | 75.4 | 78.1 | 78.1 | +1.65 (+2.16%) | 5,142 |
| 16 Nov 2018 | INR | 77.05 | 79.2 | 72.1 | 76.45 | 76.45 | -1.2 (-1.55%) | 5,726 |
| 15 Nov 2018 | INR | 78.2 | 79.5 | 77.5 | 77.65 | 77.65 | -0.3 (-0.38%) | 4,368 |
| 14 Nov 2018 | INR | 82.4 | 82.65 | 76.5 | 77.95 | 77.95 | -4.8 (-5.80%) | 17,935 |
| 13 Nov 2018 | INR | 82 | 85 | 81.9 | 82.75 | 82.75 | -0.3 (-0.36%) | 3,097 |
| 12 Nov 2018 | INR | 84 | 84.95 | 82 | 83.05 | 83.05 | -0.1 (-0.12%) | 4,475 |
| 9 Nov 2018 | INR | 83.3 | 84.5 | 81.1 | 83.15 | 83.15 | -0.15 (-0.18%) | 8,913 |
| 7 Nov 2018 | INR | 80 | 86 | 80 | 83.3 | 83.3 | +1.95 (+2.40%) | 4,549 |
| 6 Nov 2018 | INR | 79 | 83.5 | 79 | 81.35 | 81.35 | -0.5 (-0.61%) | 5,910 |
| 5 Nov 2018 | INR | 81.9 | 82 | 81.55 | 81.85 | 81.85 | +0.55 (+0.68%) | 3,588 |
| 2 Nov 2018 | INR | 80.2 | 85 | 80.1 | 81.3 | 81.3 | +1.85 (+2.33%) | 10,117 |
| 1 Nov 2018 | INR | 80 | 80.6 | 79 | 79.45 | 79.45 | -0.5 (-0.63%) | 5,210 |
