| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 83 | 85 | 80.85 | 82.3 | 82.3 | -0.55 (-0.66%) | 129,540 |
| 13 Dec 2018 | INR | 80.55 | 83.55 | 79.55 | 82.85 | 82.85 | +3.75 (+4.74%) | 44,389 |
| 12 Dec 2018 | INR | 78.15 | 80.05 | 77.2 | 79.1 | 79.1 | -0.2 (-0.25%) | 9,672 |
| 11 Dec 2018 | INR | 76.05 | 79.7 | 75.8 | 79.3 | 79.3 | +1.5 (+1.93%) | 12,660 |
| 10 Dec 2018 | INR | 78.6 | 78.7 | 75.55 | 77.8 | 77.8 | -0.6 (-0.77%) | 11,238 |
| 7 Dec 2018 | INR | 78.1 | 79.7 | 78.1 | 78.4 | 78.4 | +0.3 (+0.38%) | 3,822 |
| 6 Dec 2018 | INR | 78.15 | 78.95 | 77.1 | 78.1 | 78.1 | -0.8 (-1.01%) | 9,984 |
| 5 Dec 2018 | INR | 79.25 | 80.1 | 78.45 | 78.9 | 78.9 | -1.2 (-1.50%) | 8,864 |
| 4 Dec 2018 | INR | 81.65 | 82.5 | 79.2 | 80.1 | 80.1 | -0.6 (-0.74%) | 10,330 |
| 3 Dec 2018 | INR | 82 | 84.9 | 80 | 80.7 | 80.7 | +0.05 (+0.06%) | 32,382 |
| 30 Nov 2018 | INR | 82.3 | 83.5 | 80.05 | 80.65 | 80.65 | -0.75 (-0.92%) | 84,512 |
| 29 Nov 2018 | INR | 78.55 | 81.7 | 77.5 | 81.4 | 81.4 | +3.4 (+4.36%) | 43,438 |
| 28 Nov 2018 | INR | 80.8 | 80.8 | 77.5 | 78 | 78 | -1.45 (-1.83%) | 14,966 |
| 27 Nov 2018 | INR | 81.6 | 82.35 | 79 | 79.45 | 79.45 | -0.65 (-0.81%) | 18,506 |
| 26 Nov 2018 | INR | 80.65 | 82 | 79.3 | 80.1 | 80.1 | -0.75 (-0.93%) | 7,371 |
| 22 Nov 2018 | INR | 80.05 | 82.3 | 80 | 80.85 | 80.85 | +0.2 (+0.25%) | 5,441 |
| 21 Nov 2018 | INR | 81.5 | 82.65 | 80.35 | 80.65 | 80.65 | +0.15 (+0.19%) | 8,026 |
| 20 Nov 2018 | INR | 80.8 | 84.35 | 79.2 | 80.5 | 80.5 | +0.1 (+0.12%) | 15,720 |
| 19 Nov 2018 | INR | 82.25 | 82.25 | 80.1 | 80.4 | 80.4 | -1.55 (-1.89%) | 13,857 |
| 16 Nov 2018 | INR | 82.35 | 83.1 | 81.6 | 81.95 | 81.95 | -1.3 (-1.56%) | 10,082 |
| 15 Nov 2018 | INR | 84.3 | 84.6 | 81.1 | 83.25 | 83.25 | -2.75 (-3.20%) | 55,019 |
| 14 Nov 2018 | INR | 87.9 | 87.9 | 85.5 | 86 | 86 | -0.1 (-0.12%) | 14,313 |
| 13 Nov 2018 | INR | 86.2 | 88.75 | 85.5 | 86.1 | 86.1 | -1.1 (-1.26%) | 20,359 |
| 12 Nov 2018 | INR | 83.05 | 92.5 | 83 | 87.2 | 87.2 | +3.95 (+4.74%) | 136,242 |
| 9 Nov 2018 | INR | 84.45 | 84.45 | 81.7 | 83.25 | 83.25 | -0.3 (-0.36%) | 6,029 |
| 7 Nov 2018 | INR | 85.65 | 85.65 | 81.65 | 83.55 | 83.55 | +1.15 (+1.40%) | 3,782 |
| 6 Nov 2018 | INR | 81.5 | 84.2 | 81.5 | 82.4 | 82.4 | -1.2 (-1.44%) | 7,174 |
| 5 Nov 2018 | INR | 84.9 | 85.4 | 82.2 | 83.6 | 83.6 | -0.75 (-0.89%) | 4,636 |
| 2 Nov 2018 | INR | 83.4 | 85 | 83.1 | 84.35 | 84.35 | +1.6 (+1.93%) | 15,001 |
| 1 Nov 2018 | INR | 81.4 | 83.5 | 81.15 | 82.75 | 82.75 | +1.35 (+1.66%) | 16,429 |
