| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 56 | 56.95 | 55.1 | 55.4 | 55.4 | -1.15 (-2.03%) | 3,333 |
| 13 Dec 2018 | INR | 57 | 57.55 | 56.1 | 56.55 | 56.55 | +0.9 (+1.62%) | 7,041 |
| 12 Dec 2018 | INR | 55 | 57.05 | 54.9 | 55.65 | 55.65 | +0.75 (+1.37%) | 4,716 |
| 11 Dec 2018 | INR | 54.6 | 55.6 | 50.8 | 54.9 | 54.9 | +0.35 (+0.64%) | 4,316 |
| 10 Dec 2018 | INR | 55 | 57.45 | 54 | 54.55 | 54.55 | -1.95 (-3.45%) | 2,377 |
| 7 Dec 2018 | INR | 56.05 | 58.9 | 55.1 | 56.5 | 56.5 | -0.65 (-1.14%) | 2,579 |
| 6 Dec 2018 | INR | 56.45 | 57.75 | 55.5 | 57.15 | 57.15 | +0.7 (+1.24%) | 3,020 |
| 5 Dec 2018 | INR | 57.05 | 57.5 | 56.1 | 56.45 | 56.45 | -1 (-1.74%) | 1,622 |
| 4 Dec 2018 | INR | 57.05 | 58.3 | 56.4 | 57.45 | 57.45 | -0.6 (-1.03%) | 2,805 |
| 3 Dec 2018 | INR | 58.8 | 59.45 | 56.55 | 58.05 | 58.05 | +1.45 (+2.56%) | 2,147 |
| 30 Nov 2018 | INR | 58.5 | 58.5 | 56.5 | 56.6 | 56.6 | -1.25 (-2.16%) | 2,320 |
| 29 Nov 2018 | INR | 57.5 | 59.3 | 57 | 57.85 | 57.85 | +1.3 (+2.30%) | 6,383 |
| 28 Nov 2018 | INR | 57 | 58.7 | 56 | 56.55 | 56.55 | +0.1 (+0.18%) | 4,781 |
| 27 Nov 2018 | INR | 58 | 58 | 55.65 | 56.45 | 56.45 | -0.8 (-1.40%) | 2,698 |
| 26 Nov 2018 | INR | 61.3 | 61.3 | 56.1 | 57.25 | 57.25 | -1.55 (-2.64%) | 8,387 |
| 22 Nov 2018 | INR | 61.9 | 62.35 | 57.25 | 58.8 | 58.8 | -0.8 (-1.34%) | 72,657 |
| 21 Nov 2018 | INR | 57.4 | 60.4 | 57.1 | 59.6 | 59.6 | +3.25 (+5.77%) | 39,100 |
| 20 Nov 2018 | INR | 56.15 | 57.5 | 55.45 | 56.35 | 56.35 | +0.05 (+0.09%) | 16,463 |
| 19 Nov 2018 | INR | 57.35 | 57.7 | 56.1 | 56.3 | 56.3 | -0.35 (-0.62%) | 3,394 |
| 16 Nov 2018 | INR | 56 | 58.5 | 55.2 | 56.65 | 56.65 | +0.45 (+0.80%) | 5,495 |
| 15 Nov 2018 | INR | 57.95 | 57.95 | 55.7 | 56.2 | 56.2 | -1.2 (-2.09%) | 4,068 |
| 14 Nov 2018 | INR | 60.8 | 60.8 | 57 | 57.4 | 57.4 | -0.85 (-1.46%) | 5,829 |
| 13 Nov 2018 | INR | 58.5 | 59.25 | 57.3 | 58.25 | 58.25 | -1.2 (-2.02%) | 3,251 |
| 12 Nov 2018 | INR | 61.45 | 61.45 | 58.5 | 59.45 | 59.45 | -1 (-1.65%) | 5,696 |
| 9 Nov 2018 | INR | 60.8 | 61 | 59.05 | 60.45 | 60.45 | -0.35 (-0.58%) | 13,410 |
| 7 Nov 2018 | INR | 58.5 | 61.85 | 58.5 | 60.8 | 60.8 | +2.35 (+4.02%) | 43,890 |
| 6 Nov 2018 | INR | 59 | 61 | 58 | 58.45 | 58.45 | +0.6 (+1.04%) | 4,287 |
| 5 Nov 2018 | INR | 59.9 | 62 | 57.1 | 57.85 | 57.85 | -0.4 (-0.69%) | 12,223 |
| 2 Nov 2018 | INR | 59.05 | 64.8 | 57.2 | 58.25 | 58.25 | -1.15 (-1.94%) | 50,466 |
| 1 Nov 2018 | INR | 59 | 60.9 | 59 | 59.4 | 59.4 | +0.2 (+0.34%) | 1,960 |
