| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 21 Dec 2018 | INR | 53.15 | 53.5 | 52.55 | 53.1 | 53.1 | -0.55 (-1.03%) | 6,368 |
| 20 Dec 2018 | INR | 53.25 | 54.35 | 53 | 53.65 | 53.65 | -0.55 (-1.01%) | 10,780 |
| 19 Dec 2018 | INR | 54.2 | 55.35 | 53.6 | 54.2 | 54.2 | +0.4 (+0.74%) | 15,998 |
| 18 Dec 2018 | INR | 53.8 | 55.6 | 53.3 | 53.8 | 53.8 | +0.2 (+0.37%) | 17,180 |
| 17 Dec 2018 | INR | 56.75 | 56.75 | 53.3 | 53.6 | 53.6 | -3.9 (-6.78%) | 22,695 |
| 14 Dec 2018 | INR | 52.25 | 60.7 | 52.25 | 57.5 | 57.5 | +5.8 (+11.22%) | 110,811 |
| 13 Dec 2018 | INR | 57 | 57 | 50.9 | 51.7 | 51.7 | +0.35 (+0.68%) | 9,115 |
| 12 Dec 2018 | INR | 50.35 | 51.45 | 50.35 | 51.35 | 51.35 | +1.15 (+2.29%) | 1,430 |
| 11 Dec 2018 | INR | 48.9 | 50.6 | 48.65 | 50.2 | 50.2 | +0.25 (+0.50%) | 8,936 |
| 10 Dec 2018 | INR | 49.25 | 50.15 | 49 | 49.95 | 49.95 | -0.3 (-0.60%) | 3,038 |
| 7 Dec 2018 | INR | 49.9 | 51 | 49.2 | 50.25 | 50.25 | +0.05 (+0.10%) | 3,117 |
| 6 Dec 2018 | INR | 49.9 | 50.9 | 49.85 | 50.2 | 50.2 | +0.05 (+0.10%) | 2,652 |
| 5 Dec 2018 | INR | 51.95 | 51.95 | 49.8 | 50.15 | 50.15 | -0.3 (-0.59%) | 4,250 |
| 4 Dec 2018 | INR | 50.8 | 51.35 | 49.6 | 50.45 | 50.45 | -0.15 (-0.30%) | 4,644 |
| 3 Dec 2018 | INR | 51.6 | 51.65 | 50.5 | 50.6 | 50.6 | -0.55 (-1.08%) | 2,987 |
| 30 Nov 2018 | INR | 51.9 | 51.9 | 51 | 51.15 | 51.15 | -0.4 (-0.78%) | 2,527 |
| 29 Nov 2018 | INR | 51.75 | 52.45 | 50.25 | 51.55 | 51.55 | -0.9 (-1.72%) | 7,326 |
| 28 Nov 2018 | INR | 52.45 | 52.65 | 51.3 | 52.45 | 52.45 | +0.4 (+0.77%) | 2,312 |
| 27 Nov 2018 | INR | 53.75 | 54.6 | 51.4 | 52.05 | 52.05 | -1.05 (-1.98%) | 6,358 |
| 26 Nov 2018 | INR | 52.95 | 53.6 | 52.1 | 53.1 | 53.1 | -0.1 (-0.19%) | 4,876 |
| 22 Nov 2018 | INR | 53.65 | 54.15 | 52.8 | 53.2 | 53.2 | +0.45 (+0.85%) | 1,366 |
| 21 Nov 2018 | INR | 53.8 | 53.8 | 51.9 | 52.75 | 52.75 | -0.8 (-1.49%) | 4,373 |
| 20 Nov 2018 | INR | 52.85 | 54.5 | 52.75 | 53.55 | 53.55 | -0.4 (-0.74%) | 1,199 |
| 19 Nov 2018 | INR | 55.3 | 55.9 | 52.85 | 53.95 | 53.95 | -1.35 (-2.44%) | 4,762 |
| 16 Nov 2018 | INR | 57.55 | 57.55 | 54.9 | 55.3 | 55.3 | -1.7 (-2.98%) | 4,441 |
| 15 Nov 2018 | INR | 58 | 58.9 | 56.05 | 57 | 57 | -1.1 (-1.89%) | 15,779 |
| 14 Nov 2018 | INR | 62 | 62 | 56.35 | 58.1 | 58.1 | -0.3 (-0.51%) | 15,384 |
| 13 Nov 2018 | INR | 55.7 | 59.1 | 55.6 | 58.4 | 58.4 | +3.2 (+5.80%) | 7,984 |
| 12 Nov 2018 | INR | 57.25 | 57.25 | 54.6 | 55.2 | 55.2 | -1.7 (-2.99%) | 2,813 |
| 9 Nov 2018 | INR | 55.65 | 57 | 55.6 | 56.9 | 56.9 | +1.25 (+2.25%) | 5,214 |
