| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 94.5 | 96 | 93 | 94 | 94 | -0.3 (-0.32%) | 75,802 |
| 13 Dec 2018 | INR | 96.95 | 100.3 | 93.25 | 94.3 | 94.3 | -2.1 (-2.18%) | 220,601 |
| 12 Dec 2018 | INR | 89.95 | 99.7 | 89.65 | 96.4 | 96.4 | +7.55 (+8.50%) | 337,638 |
| 11 Dec 2018 | INR | 87 | 91.4 | 84.75 | 88.85 | 88.85 | +1.5 (+1.72%) | 78,275 |
| 10 Dec 2018 | INR | 89.75 | 89.75 | 85.4 | 87.35 | 87.35 | -1.65 (-1.85%) | 41,103 |
| 7 Dec 2018 | INR | 90 | 91.6 | 88.1 | 89 | 89 | -0.85 (-0.95%) | 43,765 |
| 6 Dec 2018 | INR | 91.95 | 91.95 | 88.5 | 89.85 | 89.85 | -0.55 (-0.61%) | 42,371 |
| 5 Dec 2018 | INR | 92.9 | 92.9 | 89.2 | 90.4 | 90.4 | -2 (-2.16%) | 76,076 |
| 4 Dec 2018 | INR | 94.2 | 94.2 | 92.1 | 92.4 | 92.4 | -1.6 (-1.70%) | 29,949 |
| 3 Dec 2018 | INR | 92 | 95.3 | 91.75 | 94 | 94 | +1.9 (+2.06%) | 72,596 |
| 30 Nov 2018 | INR | 90.45 | 94.25 | 89.7 | 92.1 | 92.1 | +2.85 (+3.19%) | 185,180 |
| 29 Nov 2018 | INR | 90.8 | 91.6 | 88.6 | 89.25 | 89.25 | -1.2 (-1.33%) | 94,115 |
| 28 Nov 2018 | INR | 92 | 93.2 | 90 | 90.45 | 90.45 | -1.85 (-2.00%) | 72,954 |
| 27 Nov 2018 | INR | 93.2 | 93.6 | 91.2 | 92.3 | 92.3 | -0.5 (-0.54%) | 48,696 |
| 26 Nov 2018 | INR | 97 | 97 | 92.15 | 92.8 | 92.8 | -3.45 (-3.58%) | 73,623 |
| 22 Nov 2018 | INR | 94.2 | 97.9 | 92.55 | 96.25 | 96.25 | +2.65 (+2.83%) | 143,078 |
| 21 Nov 2018 | INR | 89.9 | 94.45 | 87.9 | 93.6 | 93.6 | +5.75 (+6.55%) | 160,974 |
| 20 Nov 2018 | INR | 89.7 | 89.85 | 86 | 87.85 | 87.85 | -1.85 (-2.06%) | 119,225 |
| 19 Nov 2018 | INR | 91.9 | 93 | 88.65 | 89.7 | 89.7 | -2.1 (-2.29%) | 161,888 |
| 16 Nov 2018 | INR | 96.95 | 97.65 | 90 | 91.8 | 91.8 | -4.7 (-4.87%) | 241,276 |
| 15 Nov 2018 | INR | 98.55 | 99.6 | 96.05 | 96.5 | 96.5 | -3.2 (-3.21%) | 90,648 |
| 14 Nov 2018 | INR | 101 | 102 | 98.7 | 99.7 | 99.7 | -0.55 (-0.55%) | 72,115 |
| 13 Nov 2018 | INR | 103 | 103 | 99.75 | 100.25 | 100.25 | -2.8 (-2.72%) | 104,781 |
| 12 Nov 2018 | INR | 103.3 | 105.65 | 100 | 103.05 | 103.05 | +0.95 (+0.93%) | 183,707 |
| 9 Nov 2018 | INR | 103.4 | 105.9 | 100.4 | 102.1 | 102.1 | -0.25 (-0.24%) | 102,044 |
| 7 Nov 2018 | INR | 100 | 103.95 | 98.9 | 102.35 | 102.35 | +3.9 (+3.96%) | 77,756 |
| 6 Nov 2018 | INR | 101.65 | 101.65 | 98.05 | 98.45 | 98.45 | -1.9 (-1.89%) | 91,993 |
| 5 Nov 2018 | INR | 103.35 | 104.05 | 99.5 | 100.35 | 100.35 | -3 (-2.90%) | 102,950 |
| 2 Nov 2018 | INR | 103.7 | 106.35 | 102.45 | 103.35 | 103.35 | +1.4 (+1.37%) | 279,187 |
| 1 Nov 2018 | INR | 97 | 105.8 | 95.15 | 101.95 | 101.95 | +5.75 (+5.98%) | 501,051 |
