| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 47 | 48.4 | 45 | 46 | 46 | -0.55 (-1.18%) | 24,518 |
| 13 Dec 2018 | INR | 48.8 | 48.8 | 45.8 | 46.55 | 46.55 | -0.7 (-1.48%) | 57,799 |
| 12 Dec 2018 | INR | 44.95 | 48 | 44.9 | 47.25 | 47.25 | +2.7 (+6.06%) | 48,997 |
| 11 Dec 2018 | INR | 42.05 | 45.75 | 42.05 | 44.55 | 44.55 | -0.35 (-0.78%) | 29,722 |
| 10 Dec 2018 | INR | 43.4 | 45.9 | 41.7 | 44.9 | 44.9 | +0.4 (+0.90%) | 90,441 |
| 7 Dec 2018 | INR | 53.5 | 53.5 | 41.35 | 44.5 | 44.5 | -5.45 (-10.91%) | 372,949 |
| 6 Dec 2018 | INR | 56 | 56 | 48.2 | 49.95 | 49.95 | -6.1 (-10.88%) | 47,062 |
| 5 Dec 2018 | INR | 60.45 | 60.45 | 55.9 | 56.05 | 56.05 | -3.15 (-5.32%) | 16,772 |
| 4 Dec 2018 | INR | 59.8 | 60.05 | 58 | 59.2 | 59.2 | -1.6 (-2.63%) | 5,056 |
| 3 Dec 2018 | INR | 60.3 | 61 | 58 | 60.8 | 60.8 | +0.75 (+1.25%) | 4,859 |
| 30 Nov 2018 | INR | 59.9 | 60.9 | 59.2 | 60.05 | 60.05 | -0.45 (-0.74%) | 4,416 |
| 29 Nov 2018 | INR | 60 | 62.25 | 58.65 | 60.5 | 60.5 | +0.25 (+0.41%) | 7,510 |
| 28 Nov 2018 | INR | 61.5 | 61.65 | 60 | 60.25 | 60.25 | -1.3 (-2.11%) | 7,625 |
| 27 Nov 2018 | INR | 61.1 | 62.05 | 60.9 | 61.55 | 61.55 | +0.25 (+0.41%) | 5,919 |
| 26 Nov 2018 | INR | 63.75 | 63.75 | 60.9 | 61.3 | 61.3 | -0.45 (-0.73%) | 329,537 |
| 22 Nov 2018 | INR | 63 | 63.2 | 61.5 | 61.75 | 61.75 | -1.05 (-1.67%) | 5,150 |
| 21 Nov 2018 | INR | 62.5 | 63.5 | 62.4 | 62.8 | 62.8 | +0.75 (+1.21%) | 9,404 |
| 20 Nov 2018 | INR | 62.7 | 63.45 | 61.7 | 62.05 | 62.05 | -0.7 (-1.12%) | 7,810 |
| 19 Nov 2018 | INR | 62 | 63.7 | 62 | 62.75 | 62.75 | +0.75 (+1.21%) | 10,514 |
| 16 Nov 2018 | INR | 63.8 | 65.5 | 61 | 62 | 62 | -1.45 (-2.29%) | 34,622 |
| 15 Nov 2018 | INR | 62.4 | 64.35 | 58.3 | 63.45 | 63.45 | +1.95 (+3.17%) | 67,848 |
| 14 Nov 2018 | INR | 62.6 | 64.7 | 61 | 61.5 | 61.5 | -0.9 (-1.44%) | 17,223 |
| 13 Nov 2018 | INR | 63 | 63.55 | 61.85 | 62.4 | 62.4 | -1.15 (-1.81%) | 23,738 |
| 12 Nov 2018 | INR | 66 | 66 | 63.45 | 63.55 | 63.55 | -1.3 (-2.00%) | 18,410 |
| 9 Nov 2018 | INR | 66.35 | 67.95 | 64.6 | 64.85 | 64.85 | -2.25 (-3.35%) | 15,114 |
| 7 Nov 2018 | INR | 65.45 | 67.45 | 65.45 | 67.1 | 67.1 | +2.1 (+3.23%) | 6,564 |
| 6 Nov 2018 | INR | 65.5 | 65.9 | 64.75 | 65 | 65 | -0.5 (-0.76%) | 14,438 |
| 5 Nov 2018 | INR | 66.9 | 67.75 | 65.1 | 65.5 | 65.5 | -1.4 (-2.09%) | 14,595 |
| 2 Nov 2018 | INR | 67.85 | 69.8 | 66.45 | 66.9 | 66.9 | +0.55 (+0.83%) | 39,054 |
| 1 Nov 2018 | INR | 69 | 69.55 | 66 | 66.35 | 66.35 | -0.4 (-0.60%) | 26,316 |
