| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 69.7 | 71.05 | 68.8 | 69.95 | 69.95 | +1.3 (+1.89%) | 16,526 |
| 13 Dec 2018 | INR | 69.5 | 69.6 | 68.4 | 68.65 | 68.65 | +0.5 (+0.73%) | 4,579 |
| 12 Dec 2018 | INR | 65.85 | 68.55 | 65.85 | 68.15 | 68.15 | +1.95 (+2.95%) | 17,528 |
| 11 Dec 2018 | INR | 64.2 | 66.5 | 63.75 | 66.2 | 66.2 | +1.15 (+1.77%) | 9,780 |
| 10 Dec 2018 | INR | 66.55 | 66.55 | 64.4 | 65.05 | 65.05 | -1.5 (-2.25%) | 14,344 |
| 7 Dec 2018 | INR | 67.8 | 68.45 | 66.1 | 66.55 | 66.55 | +0.3 (+0.45%) | 13,230 |
| 6 Dec 2018 | INR | 69 | 69.55 | 66 | 66.25 | 66.25 | -1.5 (-2.21%) | 52,443 |
| 5 Dec 2018 | INR | 67.5 | 69.25 | 67.1 | 67.75 | 67.75 | -1.2 (-1.74%) | 15,216 |
| 4 Dec 2018 | INR | 68.6 | 69.3 | 68.2 | 68.95 | 68.95 | +0.2 (+0.29%) | 7,018 |
| 3 Dec 2018 | INR | 68.8 | 69.45 | 67.95 | 68.75 | 68.75 | +0.8 (+1.18%) | 15,132 |
| 30 Nov 2018 | INR | 70.6 | 71.05 | 67.4 | 67.95 | 67.95 | -2.65 (-3.75%) | 17,204 |
| 29 Nov 2018 | INR | 71.2 | 72.35 | 70.35 | 70.6 | 70.6 | -0.7 (-0.98%) | 22,598 |
| 28 Nov 2018 | INR | 76.5 | 76.5 | 70.6 | 71.3 | 71.3 | -4.7 (-6.18%) | 48,808 |
| 27 Nov 2018 | INR | 73.4 | 76.5 | 73.4 | 76 | 76 | +2.6 (+3.54%) | 26,136 |
| 26 Nov 2018 | INR | 77.8 | 77.8 | 72.6 | 73.4 | 73.4 | -0.05 (-0.07%) | 36,179 |
| 22 Nov 2018 | INR | 72.15 | 74.9 | 71.5 | 73.45 | 73.45 | +1.75 (+2.44%) | 134,611 |
| 21 Nov 2018 | INR | 71.6 | 72.15 | 71.25 | 71.7 | 71.7 | -0.45 (-0.62%) | 7,588 |
| 20 Nov 2018 | INR | 71 | 72.35 | 70.65 | 72.15 | 72.15 | +0.75 (+1.05%) | 5,751 |
| 19 Nov 2018 | INR | 72.6 | 72.95 | 71.2 | 71.4 | 71.4 | -0.45 (-0.63%) | 11,941 |
| 16 Nov 2018 | INR | 72.25 | 72.25 | 70.65 | 71.85 | 71.85 | +0.2 (+0.28%) | 18,721 |
| 15 Nov 2018 | INR | 71.65 | 72 | 71.25 | 71.65 | 71.65 | -0.05 (-0.07%) | 12,649 |
| 14 Nov 2018 | INR | 71.45 | 74.25 | 71 | 71.7 | 71.7 | +2.4 (+3.46%) | 54,286 |
| 13 Nov 2018 | INR | 68.95 | 70.55 | 68.95 | 69.3 | 69.3 | -0.5 (-0.72%) | 11,121 |
| 12 Nov 2018 | INR | 70.5 | 70.7 | 69.55 | 69.8 | 69.8 | -0.2 (-0.29%) | 14,670 |
| 9 Nov 2018 | INR | 71.9 | 71.9 | 69.05 | 70 | 70 | +0.9 (+1.30%) | 16,208 |
| 7 Nov 2018 | INR | 69 | 69.55 | 68.3 | 69.1 | 69.1 | +1.35 (+1.99%) | 4,163 |
| 6 Nov 2018 | INR | 68.25 | 69.2 | 67.7 | 67.75 | 67.75 | -0.55 (-0.81%) | 30,143 |
| 5 Nov 2018 | INR | 68.95 | 69.4 | 68.15 | 68.3 | 68.3 | -0.4 (-0.58%) | 7,519 |
| 2 Nov 2018 | INR | 69.35 | 69.85 | 68.4 | 68.7 | 68.7 | -0.2 (-0.29%) | 23,359 |
| 1 Nov 2018 | INR | 79 | 79 | 68.7 | 68.9 | 68.9 | -0.75 (-1.08%) | 40,615 |
