| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 66 | 66.4 | 64.15 | 65.35 | 65.35 | -0.9 (-1.36%) | 1,193 |
| 13 Dec 2018 | INR | 65.8 | 67 | 65.1 | 66.25 | 66.25 | +2.4 (+3.76%) | 10,491 |
| 12 Dec 2018 | INR | 63.3 | 64.8 | 62.75 | 63.85 | 63.85 | +1 (+1.59%) | 2,592 |
| 11 Dec 2018 | INR | 61.3 | 63.05 | 60.75 | 62.85 | 62.85 | +0.75 (+1.21%) | 4,419 |
| 10 Dec 2018 | INR | 61.3 | 63.75 | 61.2 | 62.1 | 62.1 | -0.3 (-0.48%) | 2,985 |
| 7 Dec 2018 | INR | 62.75 | 62.95 | 61.95 | 62.4 | 62.4 | +0.5 (+0.81%) | 638 |
| 6 Dec 2018 | INR | 60.65 | 62.85 | 60.65 | 61.9 | 61.9 | -1.25 (-1.98%) | 9,144 |
| 5 Dec 2018 | INR | 61.5 | 63.8 | 61.1 | 63.15 | 63.15 | +1.9 (+3.10%) | 2,217 |
| 4 Dec 2018 | INR | 61.8 | 61.8 | 61.25 | 61.25 | 61.25 | 0.0 (0.0%) | 524 |
| 3 Dec 2018 | INR | 61.9 | 61.9 | 60.5 | 61.25 | 61.25 | +0.7 (+1.16%) | 1,230 |
| 30 Nov 2018 | INR | 59.4 | 61.5 | 59.4 | 60.55 | 60.55 | +1.5 (+2.54%) | 2,561 |
| 29 Nov 2018 | INR | 57.75 | 59.6 | 57.7 | 59.05 | 59.05 | +1.6 (+2.79%) | 3,114 |
| 28 Nov 2018 | INR | 61 | 61 | 55.6 | 57.45 | 57.45 | -4.05 (-6.59%) | 3,070 |
| 27 Nov 2018 | INR | 61.85 | 62.85 | 60.05 | 61.5 | 61.5 | -0.8 (-1.28%) | 2,946 |
| 26 Nov 2018 | INR | 61.85 | 63 | 61.35 | 62.3 | 62.3 | +0.05 (+0.08%) | 1,851 |
| 22 Nov 2018 | INR | 64.15 | 64.15 | 62.2 | 62.25 | 62.25 | -0.5 (-0.80%) | 897 |
| 21 Nov 2018 | INR | 62.45 | 64.1 | 61.85 | 62.75 | 62.75 | +0.45 (+0.72%) | 683 |
| 20 Nov 2018 | INR | 63.25 | 64 | 62 | 62.3 | 62.3 | -1.4 (-2.20%) | 2,074 |
| 19 Nov 2018 | INR | 62.7 | 64.4 | 62.7 | 63.7 | 63.7 | +0.8 (+1.27%) | 5,018 |
| 16 Nov 2018 | INR | 62 | 64 | 61.3 | 62.9 | 62.9 | +0.15 (+0.24%) | 1,988 |
| 15 Nov 2018 | INR | 62.95 | 63.85 | 61.2 | 62.75 | 62.75 | -0.35 (-0.55%) | 15,445 |
| 14 Nov 2018 | INR | 63.9 | 64.6 | 63.1 | 63.1 | 63.1 | -0.75 (-1.17%) | 1,181 |
| 13 Nov 2018 | INR | 59.2 | 64.05 | 59 | 63.85 | 63.85 | -0.45 (-0.70%) | 4,995 |
| 12 Nov 2018 | INR | 66.75 | 67.35 | 63.55 | 64.3 | 64.3 | -1.45 (-2.21%) | 2,971 |
| 9 Nov 2018 | INR | 66.9 | 66.95 | 61.55 | 65.75 | 65.75 | -1 (-1.50%) | 2,503 |
| 7 Nov 2018 | INR | 69.7 | 69.7 | 66 | 66.75 | 66.75 | -2.25 (-3.26%) | 2,580 |
| 6 Nov 2018 | INR | 70.05 | 70.05 | 69 | 69 | 69 | -1.3 (-1.85%) | 251 |
| 5 Nov 2018 | INR | 70.05 | 73.9 | 69 | 70.3 | 70.3 | +1.15 (+1.66%) | 33,164 |
| 2 Nov 2018 | INR | 78.85 | 78.85 | 67.15 | 69.15 | 69.15 | -2.75 (-3.82%) | 6,835 |
| 1 Nov 2018 | INR | 69 | 73.7 | 69 | 71.9 | 71.9 | +4.85 (+7.23%) | 116,228 |
