| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 100.5 | 100.5 | 96.5 | 97.5 | 97.5 | -2.1 (-2.11%) | 15,674 |
| 13 Dec 2018 | INR | 99.3 | 104 | 96.65 | 99.6 | 99.6 | +2.9 (+3.00%) | 73,443 |
| 12 Dec 2018 | INR | 93.45 | 97.5 | 93.4 | 96.7 | 96.7 | +3.4 (+3.64%) | 13,815 |
| 11 Dec 2018 | INR | 88 | 94.5 | 88 | 93.3 | 93.3 | +3.15 (+3.49%) | 10,720 |
| 10 Dec 2018 | INR | 93 | 93 | 90 | 90.15 | 90.15 | -3.5 (-3.74%) | 13,657 |
| 7 Dec 2018 | INR | 93.05 | 94.55 | 92.65 | 93.65 | 93.65 | +0.45 (+0.48%) | 10,796 |
| 6 Dec 2018 | INR | 94.05 | 95 | 93.1 | 93.2 | 93.2 | -1.4 (-1.48%) | 13,811 |
| 5 Dec 2018 | INR | 95.15 | 96.35 | 94.5 | 94.6 | 94.6 | -1.9 (-1.97%) | 10,353 |
| 4 Dec 2018 | INR | 98.6 | 98.8 | 96 | 96.5 | 96.5 | -1.1 (-1.13%) | 11,143 |
| 3 Dec 2018 | INR | 99.2 | 99.2 | 97 | 97.6 | 97.6 | +0.35 (+0.36%) | 8,002 |
| 30 Nov 2018 | INR | 95.4 | 99 | 95.35 | 97.25 | 97.25 | +2.15 (+2.26%) | 25,849 |
| 29 Nov 2018 | INR | 94.55 | 95.65 | 94.2 | 95.1 | 95.1 | +0.5 (+0.53%) | 10,552 |
| 28 Nov 2018 | INR | 96.5 | 96.5 | 94.1 | 94.6 | 94.6 | -1.1 (-1.15%) | 17,001 |
| 27 Nov 2018 | INR | 98.25 | 103 | 95.25 | 95.7 | 95.7 | -2.55 (-2.60%) | 88,675 |
| 26 Nov 2018 | INR | 98 | 99.95 | 96.5 | 98.25 | 98.25 | +0.9 (+0.92%) | 51,777 |
| 22 Nov 2018 | INR | 99.95 | 99.95 | 96.4 | 97.35 | 97.35 | -0.85 (-0.87%) | 44,410 |
| 21 Nov 2018 | INR | 102.5 | 102.5 | 98 | 98.2 | 98.2 | -1.05 (-1.06%) | 19,788 |
| 20 Nov 2018 | INR | 101.5 | 102.55 | 98.5 | 99.25 | 99.25 | -3 (-2.93%) | 32,211 |
| 19 Nov 2018 | INR | 106.5 | 106.5 | 101.55 | 102.25 | 102.25 | -2.3 (-2.20%) | 26,002 |
| 16 Nov 2018 | INR | 109.55 | 110 | 103 | 104.55 | 104.55 | -4.45 (-4.08%) | 44,147 |
| 15 Nov 2018 | INR | 113.1 | 116 | 108.2 | 109 | 109 | +0.6 (+0.55%) | 47,483 |
| 14 Nov 2018 | INR | 113.5 | 115.8 | 107.7 | 108.4 | 108.4 | -4.15 (-3.69%) | 38,478 |
| 13 Nov 2018 | INR | 109.95 | 120 | 108.95 | 112.55 | 112.55 | +2.35 (+2.13%) | 98,554 |
| 12 Nov 2018 | INR | 106.9 | 120 | 106.1 | 110.2 | 110.2 | +2.75 (+2.56%) | 124,357 |
| 9 Nov 2018 | INR | 108.5 | 111 | 103.3 | 107.45 | 107.45 | +2.75 (+2.63%) | 48,986 |
| 7 Nov 2018 | INR | 103.1 | 106.5 | 103.1 | 104.7 | 104.7 | +1 (+0.96%) | 7,987 |
| 6 Nov 2018 | INR | 104.35 | 105.15 | 102.5 | 103.7 | 103.7 | +0.25 (+0.24%) | 10,137 |
| 5 Nov 2018 | INR | 108.3 | 108.3 | 102.05 | 103.45 | 103.45 | -2.85 (-2.68%) | 30,194 |
| 2 Nov 2018 | INR | 110.3 | 112 | 105.3 | 106.3 | 106.3 | -2.9 (-2.66%) | 45,017 |
| 1 Nov 2018 | INR | 97.9 | 111 | 97.5 | 109.2 | 109.2 | +12.65 (+13.10%) | 150,823 |
