| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 71.45 | 73.15 | 71.45 | 71.85 | 71.85 | -1.15 (-1.58%) | 1,786 |
| 13 Dec 2018 | INR | 73 | 73.55 | 72.8 | 73 | 73 | +0.15 (+0.21%) | 1,571 |
| 12 Dec 2018 | INR | 71.45 | 73.55 | 70.15 | 72.85 | 72.85 | +3.25 (+4.67%) | 4,491 |
| 11 Dec 2018 | INR | 68.4 | 70.5 | 67.8 | 69.6 | 69.6 | +1.5 (+2.20%) | 2,440 |
| 10 Dec 2018 | INR | 70 | 71.05 | 68 | 68.1 | 68.1 | -4.45 (-6.13%) | 4,410 |
| 7 Dec 2018 | INR | 73.05 | 73.9 | 71.05 | 72.55 | 72.55 | -0.75 (-1.02%) | 3,389 |
| 6 Dec 2018 | INR | 74.15 | 74.75 | 72.6 | 73.3 | 73.3 | -1.6 (-2.14%) | 1,180 |
| 5 Dec 2018 | INR | 75 | 75.7 | 74.2 | 74.9 | 74.9 | -0.2 (-0.27%) | 1,098 |
| 4 Dec 2018 | INR | 76.45 | 76.45 | 74.95 | 75.1 | 75.1 | -1.9 (-2.47%) | 1,030 |
| 3 Dec 2018 | INR | 78 | 78 | 76.3 | 77 | 77 | +2 (+2.67%) | 6,443 |
| 30 Nov 2018 | INR | 76.85 | 76.85 | 74.35 | 75 | 75 | -0.4 (-0.53%) | 4,685 |
| 29 Nov 2018 | INR | 76.75 | 76.75 | 75.2 | 75.4 | 75.4 | -2.05 (-2.65%) | 7,597 |
| 28 Nov 2018 | INR | 76.65 | 80.55 | 76.6 | 77.45 | 77.45 | +2.85 (+3.82%) | 15,811 |
| 27 Nov 2018 | INR | 74.45 | 76.2 | 74.45 | 74.6 | 74.6 | -0.35 (-0.47%) | 6,263 |
| 26 Nov 2018 | INR | 76.35 | 76.7 | 74.4 | 74.95 | 74.95 | -2.35 (-3.04%) | 1,351 |
| 22 Nov 2018 | INR | 75.25 | 79.45 | 75 | 77.3 | 77.3 | +1.05 (+1.38%) | 4,059 |
| 21 Nov 2018 | INR | 76 | 77.55 | 74.95 | 76.25 | 76.25 | -0.1 (-0.13%) | 2,343 |
| 20 Nov 2018 | INR | 75.05 | 77.85 | 75.05 | 76.35 | 76.35 | -1.15 (-1.48%) | 3,330 |
| 19 Nov 2018 | INR | 79.25 | 79.35 | 76.95 | 77.5 | 77.5 | -1.9 (-2.39%) | 2,158 |
| 16 Nov 2018 | INR | 81.95 | 81.95 | 78.75 | 79.4 | 79.4 | +2.3 (+2.98%) | 12,311 |
| 15 Nov 2018 | INR | 77.8 | 78.1 | 76.35 | 77.1 | 77.1 | -0.6 (-0.77%) | 1,996 |
| 14 Nov 2018 | INR | 81 | 83 | 77 | 77.7 | 77.7 | -2.2 (-2.75%) | 24,118 |
| 13 Nov 2018 | INR | 78 | 80.85 | 75.4 | 79.9 | 79.9 | +2.6 (+3.36%) | 11,767 |
| 12 Nov 2018 | INR | 83.95 | 83.95 | 77 | 77.3 | 77.3 | -1.2 (-1.53%) | 8,211 |
| 9 Nov 2018 | INR | 78.15 | 79.1 | 77.5 | 78.5 | 78.5 | +0.3 (+0.38%) | 6,183 |
| 7 Nov 2018 | INR | 77.55 | 79 | 76.85 | 78.2 | 78.2 | +2.3 (+3.03%) | 6,130 |
| 6 Nov 2018 | INR | 76.25 | 77.15 | 75.4 | 75.9 | 75.9 | +1.8 (+2.43%) | 10,164 |
| 5 Nov 2018 | INR | 74.15 | 76 | 72.5 | 74.1 | 74.1 | -0.05 (-0.07%) | 5,050 |
| 2 Nov 2018 | INR | 75.3 | 76.5 | 74 | 74.15 | 74.15 | -1.6 (-2.11%) | 7,249 |
| 1 Nov 2018 | INR | 79.95 | 79.95 | 75 | 75.75 | 75.75 | -4.8 (-5.96%) | 23,490 |
