| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 55 | 56.5 | 54.8 | 55.25 | 55.25 | -0.65 (-1.16%) | 1,852 |
| 13 Dec 2018 | INR | 56.3 | 56.3 | 55.4 | 55.9 | 55.9 | 0.0 (0.0%) | 1,481 |
| 12 Dec 2018 | INR | 57 | 57 | 55 | 55.9 | 55.9 | +0.2 (+0.36%) | 1,025 |
| 11 Dec 2018 | INR | 51.65 | 55.9 | 44 | 55.7 | 55.7 | +1.8 (+3.34%) | 3,720 |
| 10 Dec 2018 | INR | 54.45 | 55.7 | 53.05 | 53.9 | 53.9 | -1.6 (-2.88%) | 3,751 |
| 7 Dec 2018 | INR | 54 | 56.1 | 53.75 | 55.5 | 55.5 | +1.6 (+2.97%) | 11,238 |
| 6 Dec 2018 | INR | 54.25 | 55.7 | 52.3 | 53.9 | 53.9 | -0.45 (-0.83%) | 10,610 |
| 5 Dec 2018 | INR | 55.3 | 55.3 | 54 | 54.35 | 54.35 | -2.25 (-3.98%) | 3,845 |
| 4 Dec 2018 | INR | 55.3 | 57.8 | 54.75 | 56.6 | 56.6 | +0.75 (+1.34%) | 2,544 |
| 3 Dec 2018 | INR | 56.9 | 56.95 | 55.5 | 55.85 | 55.85 | +0.4 (+0.72%) | 4,554 |
| 30 Nov 2018 | INR | 56.8 | 56.8 | 54.75 | 55.45 | 55.45 | -0.55 (-0.98%) | 12,848 |
| 29 Nov 2018 | INR | 57.25 | 58 | 55.05 | 56 | 56 | -0.45 (-0.80%) | 12,646 |
| 28 Nov 2018 | INR | 56 | 57 | 54.65 | 56.45 | 56.45 | -1 (-1.74%) | 21,984 |
| 27 Nov 2018 | INR | 58.6 | 59.05 | 56.25 | 57.45 | 57.45 | -2.15 (-3.61%) | 11,153 |
| 26 Nov 2018 | INR | 61.55 | 61.9 | 59.05 | 59.6 | 59.6 | -2.2 (-3.56%) | 5,303 |
| 22 Nov 2018 | INR | 61.9 | 63.2 | 61.1 | 61.8 | 61.8 | -0.5 (-0.80%) | 44,188 |
| 21 Nov 2018 | INR | 59.45 | 63.15 | 59.45 | 62.3 | 62.3 | +2.7 (+4.53%) | 31,199 |
| 20 Nov 2018 | INR | 62 | 62 | 59 | 59.6 | 59.6 | -1.9 (-3.09%) | 39,052 |
| 19 Nov 2018 | INR | 58.3 | 62 | 58 | 61.5 | 61.5 | +2.5 (+4.24%) | 15,547 |
| 16 Nov 2018 | INR | 61.15 | 62.4 | 58.6 | 59 | 59 | -0.8 (-1.34%) | 12,723 |
| 15 Nov 2018 | INR | 59.3 | 61 | 58.3 | 59.8 | 59.8 | -0.3 (-0.50%) | 6,927 |
| 14 Nov 2018 | INR | 62 | 62.8 | 59.8 | 60.1 | 60.1 | -1 (-1.64%) | 22,064 |
| 13 Nov 2018 | INR | 62 | 63.4 | 60.8 | 61.1 | 61.1 | +0.3 (+0.49%) | 32,771 |
| 12 Nov 2018 | INR | 63.8 | 66 | 59.3 | 60.8 | 60.8 | +3 (+5.19%) | 163,477 |
| 9 Nov 2018 | INR | 57.75 | 58.8 | 55 | 57.8 | 57.8 | +5.2 (+9.89%) | 28,094 |
| 7 Nov 2018 | INR | 53.15 | 53.55 | 52.05 | 52.6 | 52.6 | +1.05 (+2.04%) | 1,500 |
| 6 Nov 2018 | INR | 51.15 | 52 | 50.85 | 51.55 | 51.55 | +0.35 (+0.68%) | 4,092 |
| 5 Nov 2018 | INR | 53.15 | 53.15 | 51.15 | 51.2 | 51.2 | -0.45 (-0.87%) | 1,912 |
| 2 Nov 2018 | INR | 51.5 | 52 | 50.1 | 51.65 | 51.65 | +0.25 (+0.49%) | 25,185 |
| 1 Nov 2018 | INR | 52 | 52 | 51 | 51.4 | 51.4 | +0.35 (+0.69%) | 2,605 |
