| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 80.25 | 84.15 | 79.65 | 83.05 | 83.05 | +2.85 (+3.55%) | 602,855 |
| 13 Dec 2018 | INR | 81.6 | 83.7 | 79.2 | 80.2 | 80.2 | +1.5 (+1.91%) | 735,880 |
| 12 Dec 2018 | INR | 72.7 | 78.7 | 72.45 | 78.7 | 78.7 | +7.15 (+9.99%) | 306,328 |
| 11 Dec 2018 | INR | 69.8 | 72.7 | 68.65 | 71.55 | 71.55 | +1 (+1.42%) | 633,893 |
| 10 Dec 2018 | INR | 72.55 | 73.35 | 70 | 70.55 | 70.55 | -4.7 (-6.25%) | 270,539 |
| 7 Dec 2018 | INR | 78.1 | 78.55 | 74.5 | 75.25 | 75.25 | -2.05 (-2.65%) | 196,804 |
| 6 Dec 2018 | INR | 79 | 79.6 | 76.8 | 77.3 | 77.3 | -2.65 (-3.31%) | 215,739 |
| 5 Dec 2018 | INR | 78.7 | 80.4 | 78.2 | 79.95 | 79.95 | +0.75 (+0.95%) | 161,685 |
| 4 Dec 2018 | INR | 80.4 | 81.9 | 78.45 | 79.2 | 79.2 | -0.9 (-1.12%) | 325,825 |
| 3 Dec 2018 | INR | 79.4 | 81.6 | 78.1 | 80.1 | 80.1 | +1.65 (+2.10%) | 307,737 |
| 30 Nov 2018 | INR | 75.9 | 79.5 | 75.9 | 78.45 | 78.45 | +2.7 (+3.56%) | 427,678 |
| 29 Nov 2018 | INR | 78.6 | 78.6 | 75.15 | 75.75 | 75.75 | -1.6 (-2.07%) | 319,358 |
| 28 Nov 2018 | INR | 80.1 | 80.5 | 76.75 | 77.35 | 77.35 | -3.4 (-4.21%) | 276,911 |
| 27 Nov 2018 | INR | 81.1 | 82.5 | 79.9 | 80.75 | 80.75 | -0.4 (-0.49%) | 462,243 |
| 26 Nov 2018 | INR | 84.3 | 84.3 | 80.05 | 81.15 | 81.15 | -1.95 (-2.35%) | 288,465 |
| 22 Nov 2018 | INR | 83.9 | 85.3 | 82.4 | 83.1 | 83.1 | -0.4 (-0.48%) | 421,085 |
| 21 Nov 2018 | INR | 83 | 84.7 | 82.4 | 83.5 | 83.5 | +1.4 (+1.71%) | 286,445 |
| 20 Nov 2018 | INR | 84.9 | 85.8 | 81.25 | 82.1 | 82.1 | -2.35 (-2.78%) | 281,686 |
| 19 Nov 2018 | INR | 84.2 | 85.95 | 83.45 | 84.45 | 84.45 | +1.1 (+1.32%) | 247,096 |
| 16 Nov 2018 | INR | 87.05 | 87.6 | 82.35 | 83.35 | 83.35 | -3.1 (-3.59%) | 462,644 |
| 15 Nov 2018 | INR | 91 | 91.8 | 86.25 | 86.45 | 86.45 | -4.3 (-4.74%) | 590,387 |
| 14 Nov 2018 | INR | 91 | 94.5 | 90.4 | 90.75 | 90.75 | +0.35 (+0.39%) | 395,693 |
| 13 Nov 2018 | INR | 94.3 | 94.9 | 89.8 | 90.4 | 90.4 | -3.85 (-4.08%) | 311,042 |
| 12 Nov 2018 | INR | 94.75 | 96.35 | 93.3 | 94.25 | 94.25 | +0.85 (+0.91%) | 585,547 |
| 9 Nov 2018 | INR | 89.15 | 93.6 | 88.15 | 93.4 | 93.4 | +4.25 (+4.77%) | 785,183 |
| 7 Nov 2018 | INR | 87.6 | 89.9 | 87.6 | 89.15 | 89.15 | +2.2 (+2.53%) | 129,391 |
| 6 Nov 2018 | INR | 87.9 | 89.1 | 84.9 | 86.95 | 86.95 | +1.1 (+1.28%) | 573,463 |
| 5 Nov 2018 | INR | 86.65 | 86.65 | 79.65 | 85.85 | 85.85 | +3.3 (+4.00%) | 1,254,627 |
| 2 Nov 2018 | INR | 81.25 | 82.55 | 80.8 | 82.55 | 82.55 | +3.9 (+4.96%) | 366,504 |
| 1 Nov 2018 | INR | 75.9 | 78.65 | 74.3 | 78.65 | 78.65 | +3.7 (+4.94%) | 633,182 |
