| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 31 Dec 2018 | INR | 84.9 | 85.65 | 83.2 | 85.3 | 85.3 | +1.25 (+1.49%) | 16,434 |
| 28 Dec 2018 | INR | 84.2 | 86 | 83.8 | 84.05 | 84.05 | +0.5 (+0.60%) | 37,341 |
| 27 Dec 2018 | INR | 81 | 89.6 | 78.85 | 83.55 | 83.55 | +3.05 (+3.79%) | 294,396 |
| 26 Dec 2018 | INR | 81.95 | 81.95 | 78.25 | 80.5 | 80.5 | -0.3 (-0.37%) | 32,221 |
| 24 Dec 2018 | INR | 83.9 | 87.35 | 79.25 | 80.8 | 80.8 | -3.65 (-4.32%) | 174,394 |
| 21 Dec 2018 | INR | 87 | 87.35 | 83.5 | 84.45 | 84.45 | -2.35 (-2.71%) | 30,318 |
| 20 Dec 2018 | INR | 85.1 | 87.2 | 84.2 | 86.8 | 86.8 | +1.6 (+1.88%) | 40,040 |
| 19 Dec 2018 | INR | 85.5 | 86.8 | 84 | 85.2 | 85.2 | +1.45 (+1.73%) | 90,132 |
| 18 Dec 2018 | INR | 79.2 | 86.4 | 77.85 | 83.75 | 83.75 | +4.35 (+5.48%) | 185,225 |
| 17 Dec 2018 | INR | 83.6 | 85.5 | 76.85 | 79.4 | 79.4 | -0.75 (-0.94%) | 490,973 |
| 14 Dec 2018 | INR | 68.1 | 80.15 | 66.25 | 80.15 | 80.15 | +13.35 (+19.99%) | 1,132,969 |
| 13 Dec 2018 | INR | 65.95 | 71 | 62.1 | 66.8 | 66.8 | +4.95 (+8.00%) | 309,098 |
| 12 Dec 2018 | INR | 61.8 | 62.5 | 61.05 | 61.85 | 61.85 | -0.15 (-0.24%) | 6,077 |
| 11 Dec 2018 | INR | 61.05 | 62.25 | 60.35 | 62 | 62 | +0.5 (+0.81%) | 27,435 |
| 10 Dec 2018 | INR | 61.25 | 62.1 | 60.2 | 61.5 | 61.5 | -0.6 (-0.97%) | 7,939 |
| 7 Dec 2018 | INR | 63.15 | 63.45 | 61.35 | 62.1 | 62.1 | -1.15 (-1.82%) | 47,761 |
| 6 Dec 2018 | INR | 63.6 | 63.75 | 60.4 | 63.25 | 63.25 | -1.05 (-1.63%) | 5,619 |
| 5 Dec 2018 | INR | 63 | 66.35 | 63 | 64.3 | 64.3 | -0.25 (-0.39%) | 12,058 |
| 4 Dec 2018 | INR | 62.8 | 65.85 | 62 | 64.55 | 64.55 | +0.2 (+0.31%) | 29,944 |
| 3 Dec 2018 | INR | 60.35 | 65.4 | 60.35 | 64.35 | 64.35 | +3.45 (+5.67%) | 9,981 |
| 30 Nov 2018 | INR | 62.05 | 62.6 | 60 | 60.9 | 60.9 | -0.85 (-1.38%) | 9,505 |
| 29 Nov 2018 | INR | 60.35 | 63.5 | 59.25 | 61.75 | 61.75 | +1.3 (+2.15%) | 9,959 |
| 28 Nov 2018 | INR | 61.5 | 61.5 | 59.95 | 60.45 | 60.45 | -1.2 (-1.95%) | 18,962 |
| 27 Nov 2018 | INR | 61.9 | 62.5 | 61.1 | 61.65 | 61.65 | -0.8 (-1.28%) | 13,507 |
| 26 Nov 2018 | INR | 64.15 | 65.5 | 62 | 62.45 | 62.45 | -2.1 (-3.25%) | 11,081 |
| 22 Nov 2018 | INR | 66.95 | 66.95 | 63.7 | 64.55 | 64.55 | -1.55 (-2.34%) | 118,108 |
| 21 Nov 2018 | INR | 67.95 | 67.95 | 55 | 66.1 | 66.1 | -2.25 (-3.29%) | 297,959 |
| 20 Nov 2018 | INR | 70.25 | 70.25 | 67.75 | 68.35 | 68.35 | -3.25 (-4.54%) | 11,805 |
| 19 Nov 2018 | INR | 72.65 | 73 | 70.5 | 71.6 | 71.6 | -1.8 (-2.45%) | 79,322 |
| 16 Nov 2018 | INR | 73 | 73.9 | 72.7 | 73.4 | 73.4 | +0.2 (+0.27%) | 4,096 |
