| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 86.2 | 92.9 | 85.35 | 90.45 | 90.45 | +4.3 (+4.99%) | 2,079,199 |
| 13 Dec 2018 | INR | 85.85 | 89.1 | 85.25 | 86.15 | 86.15 | +0.95 (+1.12%) | 1,384,476 |
| 12 Dec 2018 | INR | 88.5 | 89.2 | 84.8 | 85.2 | 85.2 | -2.65 (-3.02%) | 1,232,987 |
| 11 Dec 2018 | INR | 84.1 | 89.75 | 83.35 | 87.85 | 87.85 | +3.35 (+3.96%) | 1,435,517 |
| 10 Dec 2018 | INR | 88.85 | 88.85 | 83.4 | 84.5 | 84.5 | -5.3 (-5.90%) | 1,317,671 |
| 7 Dec 2018 | INR | 87 | 93 | 85.95 | 89.8 | 89.8 | -0.45 (-0.50%) | 3,327,751 |
| 6 Dec 2018 | INR | 92 | 92.5 | 89.1 | 90.25 | 90.25 | -2.05 (-2.22%) | 754,725 |
| 5 Dec 2018 | INR | 96 | 96.9 | 91.65 | 92.3 | 92.3 | -5.2 (-5.33%) | 865,883 |
| 4 Dec 2018 | INR | 97 | 98.5 | 94.6 | 97.5 | 97.5 | +0.65 (+0.67%) | 1,381,533 |
| 3 Dec 2018 | INR | 87 | 98.1 | 85.85 | 96.85 | 96.85 | +10.5 (+12.16%) | 3,690,732 |
| 30 Nov 2018 | INR | 92.95 | 94.15 | 86 | 86.35 | 86.35 | -5.6 (-6.09%) | 1,408,530 |
| 29 Nov 2018 | INR | 93 | 95.65 | 89.8 | 91.95 | 91.95 | -0.4 (-0.43%) | 1,384,894 |
| 28 Nov 2018 | INR | 102.6 | 102.6 | 91.05 | 92.35 | 92.35 | -9.45 (-9.28%) | 1,400,793 |
| 27 Nov 2018 | INR | 101 | 103.65 | 100.2 | 101.8 | 101.8 | +0.35 (+0.34%) | 466,528 |
| 26 Nov 2018 | INR | 99 | 102.9 | 99 | 101.45 | 101.45 | +1.95 (+1.96%) | 631,024 |
| 22 Nov 2018 | INR | 103.5 | 104.45 | 99.1 | 99.5 | 99.5 | -4.6 (-4.42%) | 727,781 |
| 21 Nov 2018 | INR | 102.4 | 105.3 | 101.6 | 104.1 | 104.1 | +1.7 (+1.66%) | 516,733 |
| 20 Nov 2018 | INR | 102 | 106 | 101.5 | 102.4 | 102.4 | +0.1 (+0.10%) | 690,840 |
| 19 Nov 2018 | INR | 101.3 | 103.5 | 98.3 | 102.3 | 102.3 | +1 (+0.99%) | 1,024,996 |
| 16 Nov 2018 | INR | 108.5 | 108.5 | 98 | 101.3 | 101.3 | -6.35 (-5.90%) | 1,324,076 |
| 15 Nov 2018 | INR | 103.9 | 108.2 | 102.6 | 107.65 | 107.65 | +4 (+3.86%) | 849,397 |
| 14 Nov 2018 | INR | 103.35 | 104.45 | 102.25 | 103.65 | 103.65 | +1.25 (+1.22%) | 472,788 |
| 13 Nov 2018 | INR | 101 | 103.5 | 99 | 102.4 | 102.4 | +1.8 (+1.79%) | 831,507 |
| 12 Nov 2018 | INR | 104 | 104.3 | 100.2 | 100.6 | 100.6 | -2.8 (-2.71%) | 662,627 |
| 9 Nov 2018 | INR | 98 | 103.9 | 98 | 103.4 | 103.4 | +5 (+5.08%) | 1,010,857 |
| 7 Nov 2018 | INR | 98 | 99.45 | 98 | 98.4 | 98.4 | +0.6 (+0.61%) | 194,541 |
| 6 Nov 2018 | INR | 94 | 99.5 | 93.7 | 97.8 | 97.8 | +3.1 (+3.27%) | 1,385,026 |
| 5 Nov 2018 | INR | 93.5 | 94.95 | 91.65 | 94.7 | 94.7 | +0.9 (+0.96%) | 628,102 |
| 2 Nov 2018 | INR | 95.5 | 96.9 | 92.4 | 93.8 | 93.8 | -0.9 (-0.95%) | 1,316,640 |
| 1 Nov 2018 | INR | 96.4 | 97.5 | 93.15 | 94.7 | 94.7 | -0.8 (-0.84%) | 1,272,681 |
