| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 79 | 82 | 78.05 | 79.95 | 79.95 | +1.8 (+2.30%) | 16,733 |
| 13 Dec 2018 | INR | 80.85 | 80.85 | 76 | 78.15 | 78.15 | -2.45 (-3.04%) | 10,497 |
| 12 Dec 2018 | INR | 77.55 | 81.05 | 77.4 | 80.6 | 80.6 | +3.45 (+4.47%) | 4,537 |
| 11 Dec 2018 | INR | 74.15 | 77.15 | 73.85 | 77.15 | 77.15 | +1.15 (+1.51%) | 1,797 |
| 10 Dec 2018 | INR | 75 | 76.9 | 74 | 76 | 76 | -0.85 (-1.11%) | 1,870 |
| 7 Dec 2018 | INR | 77 | 78 | 76 | 76.85 | 76.85 | -1.85 (-2.35%) | 1,700 |
| 6 Dec 2018 | INR | 78.1 | 79.65 | 77 | 78.7 | 78.7 | +0.4 (+0.51%) | 1,030 |
| 5 Dec 2018 | INR | 79.5 | 79.8 | 78 | 78.3 | 78.3 | -1.8 (-2.25%) | 3,215 |
| 4 Dec 2018 | INR | 80 | 80.45 | 78.95 | 80.1 | 80.1 | -0.1 (-0.12%) | 4,091 |
| 3 Dec 2018 | INR | 78.75 | 80.8 | 78.45 | 80.2 | 80.2 | +1.9 (+2.43%) | 2,427 |
| 30 Nov 2018 | INR | 80.95 | 81.15 | 78 | 78.3 | 78.3 | -2.85 (-3.51%) | 10,576 |
| 29 Nov 2018 | INR | 81.6 | 81.85 | 80.6 | 81.15 | 81.15 | -1.1 (-1.34%) | 545 |
| 28 Nov 2018 | INR | 82.25 | 82.8 | 81.25 | 82.25 | 82.25 | +0.5 (+0.61%) | 937 |
| 27 Nov 2018 | INR | 83.75 | 84 | 81.3 | 81.75 | 81.75 | -1.85 (-2.21%) | 5,816 |
| 26 Nov 2018 | INR | 84.75 | 84.75 | 83.05 | 83.6 | 83.6 | +0.65 (+0.78%) | 482 |
| 22 Nov 2018 | INR | 84.65 | 85.45 | 82.45 | 82.95 | 82.95 | -1.65 (-1.95%) | 4,214 |
| 21 Nov 2018 | INR | 83.8 | 88.6 | 83.5 | 84.6 | 84.6 | +1.75 (+2.11%) | 2,886 |
| 20 Nov 2018 | INR | 85.05 | 85.55 | 82.65 | 82.85 | 82.85 | -3.3 (-3.83%) | 4,781 |
| 19 Nov 2018 | INR | 85 | 86.8 | 84.75 | 86.15 | 86.15 | +0.75 (+0.88%) | 1,853 |
| 16 Nov 2018 | INR | 89 | 89 | 83.35 | 85.4 | 85.4 | +2.2 (+2.64%) | 2,173 |
| 15 Nov 2018 | INR | 85 | 85 | 82.55 | 83.2 | 83.2 | -2.05 (-2.40%) | 14,336 |
| 14 Nov 2018 | INR | 87.8 | 87.8 | 85 | 85.25 | 85.25 | -2.45 (-2.79%) | 1,941 |
| 13 Nov 2018 | INR | 87.25 | 88.35 | 87.05 | 87.7 | 87.7 | -0.3 (-0.34%) | 2,849 |
| 12 Nov 2018 | INR | 91.7 | 92 | 85.2 | 88 | 88 | -2.75 (-3.03%) | 3,485 |
| 9 Nov 2018 | INR | 88.9 | 91.5 | 88.2 | 90.75 | 90.75 | +1.1 (+1.23%) | 5,199 |
| 7 Nov 2018 | INR | 88.95 | 91.5 | 87.5 | 89.65 | 89.65 | +2.65 (+3.05%) | 2,206 |
| 6 Nov 2018 | INR | 97 | 97 | 86 | 87 | 87 | +1.25 (+1.46%) | 14,512 |
| 5 Nov 2018 | INR | 89.95 | 91.4 | 82.65 | 85.75 | 85.75 | -4.7 (-5.20%) | 18,049 |
| 2 Nov 2018 | INR | 87.8 | 92.15 | 87.5 | 90.45 | 90.45 | +3.75 (+4.33%) | 7,482 |
| 1 Nov 2018 | INR | 84 | 87.5 | 83.25 | 86.7 | 86.7 | +2.5 (+2.97%) | 5,402 |
