| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 59.55 | 61.35 | 58.9 | 59.7 | 59.7 | -0.5 (-0.83%) | 12,847 |
| 13 Dec 2018 | INR | 60.85 | 61.6 | 59.9 | 60.2 | 60.2 | +0.35 (+0.58%) | 6,631 |
| 12 Dec 2018 | INR | 57.2 | 60.85 | 57.1 | 59.85 | 59.85 | +2.7 (+4.72%) | 20,909 |
| 11 Dec 2018 | INR | 55.1 | 57.7 | 54.8 | 57.15 | 57.15 | +1.4 (+2.51%) | 23,008 |
| 10 Dec 2018 | INR | 56.55 | 56.85 | 55.05 | 55.75 | 55.75 | -1.05 (-1.85%) | 9,600 |
| 7 Dec 2018 | INR | 58.8 | 58.8 | 56.45 | 56.8 | 56.8 | -1.3 (-2.24%) | 17,390 |
| 6 Dec 2018 | INR | 59.05 | 59.05 | 58 | 58.1 | 58.1 | -1.9 (-3.17%) | 12,189 |
| 5 Dec 2018 | INR | 60.6 | 61.05 | 59.45 | 60 | 60 | -1.3 (-2.12%) | 15,762 |
| 4 Dec 2018 | INR | 62.35 | 62.45 | 61.05 | 61.3 | 61.3 | -0.85 (-1.37%) | 17,985 |
| 3 Dec 2018 | INR | 61.4 | 62.9 | 60.35 | 62.15 | 62.15 | +1.65 (+2.73%) | 18,643 |
| 30 Nov 2018 | INR | 61.6 | 61.8 | 59.9 | 60.5 | 60.5 | -0.05 (-0.08%) | 9,695 |
| 29 Nov 2018 | INR | 61 | 61.5 | 60.15 | 60.55 | 60.55 | +0.4 (+0.67%) | 60,320 |
| 28 Nov 2018 | INR | 61.9 | 62.2 | 58 | 60.15 | 60.15 | -1.4 (-2.27%) | 45,468 |
| 27 Nov 2018 | INR | 62.35 | 62.7 | 61.3 | 61.55 | 61.55 | -0.95 (-1.52%) | 19,063 |
| 26 Nov 2018 | INR | 63.85 | 64.25 | 62.2 | 62.5 | 62.5 | -0.6 (-0.95%) | 24,806 |
| 22 Nov 2018 | INR | 63.8 | 64.15 | 62.8 | 63.1 | 63.1 | -0.85 (-1.33%) | 10,083 |
| 21 Nov 2018 | INR | 64 | 64.45 | 62.55 | 63.95 | 63.95 | -0.3 (-0.47%) | 27,018 |
| 20 Nov 2018 | INR | 65.1 | 68.9 | 63.35 | 64.25 | 64.25 | -1.8 (-2.73%) | 35,570 |
| 19 Nov 2018 | INR | 62.25 | 67.85 | 61.05 | 66.05 | 66.05 | +3.35 (+5.34%) | 90,449 |
| 16 Nov 2018 | INR | 63.25 | 63.45 | 62 | 62.7 | 62.7 | -0.3 (-0.48%) | 20,466 |
| 15 Nov 2018 | INR | 65 | 65 | 62.6 | 63 | 63 | -1.65 (-2.55%) | 33,641 |
| 14 Nov 2018 | INR | 67.9 | 68 | 63.8 | 64.65 | 64.65 | -2.2 (-3.29%) | 27,557 |
| 13 Nov 2018 | INR | 68.05 | 68.8 | 65.6 | 66.85 | 66.85 | -1.95 (-2.83%) | 42,065 |
| 12 Nov 2018 | INR | 67 | 71.5 | 66.3 | 68.8 | 68.8 | +9.2 (+15.44%) | 331,742 |
| 9 Nov 2018 | INR | 58.75 | 60.35 | 58.6 | 59.6 | 59.6 | +0.95 (+1.62%) | 23,188 |
| 7 Nov 2018 | INR | 58 | 58.8 | 57.85 | 58.65 | 58.65 | +0.8 (+1.38%) | 2,665 |
| 6 Nov 2018 | INR | 57.3 | 58.45 | 57.1 | 57.85 | 57.85 | +0.4 (+0.70%) | 47,585 |
| 5 Nov 2018 | INR | 58.2 | 58.85 | 56.45 | 57.45 | 57.45 | -0.35 (-0.61%) | 84,619 |
| 2 Nov 2018 | INR | 58.15 | 60 | 57.5 | 57.8 | 57.8 | -0.05 (-0.09%) | 47,683 |
| 1 Nov 2018 | INR | 55 | 59 | 55 | 57.85 | 57.85 | +2.35 (+4.23%) | 48,929 |
