| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 74.1 | 75.85 | 73.1 | 73.3 | 73.3 | -2.05 (-2.72%) | 3,396 |
| 13 Dec 2018 | INR | 76.95 | 76.95 | 74.15 | 75.35 | 75.35 | +2.55 (+3.50%) | 30,479 |
| 12 Dec 2018 | INR | 70.55 | 73.8 | 70.5 | 72.8 | 72.8 | +2.25 (+3.19%) | 4,399 |
| 11 Dec 2018 | INR | 69.05 | 71.3 | 68.3 | 70.55 | 70.55 | +0.35 (+0.50%) | 4,675 |
| 10 Dec 2018 | INR | 71.05 | 71.05 | 68.45 | 70.2 | 70.2 | -1.95 (-2.70%) | 8,280 |
| 7 Dec 2018 | INR | 71 | 72.25 | 71 | 72.15 | 72.15 | +0.85 (+1.19%) | 4,705 |
| 6 Dec 2018 | INR | 72 | 72.2 | 70.9 | 71.3 | 71.3 | -0.8 (-1.11%) | 4,693 |
| 5 Dec 2018 | INR | 72.05 | 73.1 | 71.7 | 72.1 | 72.1 | -0.55 (-0.76%) | 12,373 |
| 4 Dec 2018 | INR | 72.25 | 74.45 | 71.1 | 72.65 | 72.65 | -0.35 (-0.48%) | 39,749 |
| 3 Dec 2018 | INR | 74.4 | 74.4 | 72.15 | 73 | 73 | -1 (-1.35%) | 3,512 |
| 30 Nov 2018 | INR | 74.5 | 75.05 | 73.25 | 74 | 74 | -0.3 (-0.40%) | 4,011 |
| 29 Nov 2018 | INR | 73.35 | 74.9 | 71.95 | 74.3 | 74.3 | +1.75 (+2.41%) | 17,916 |
| 28 Nov 2018 | INR | 73.8 | 76.9 | 72.1 | 72.55 | 72.55 | -1.3 (-1.76%) | 11,935 |
| 27 Nov 2018 | INR | 73 | 74.5 | 72.7 | 73.85 | 73.85 | +0.05 (+0.07%) | 5,936 |
| 26 Nov 2018 | INR | 74.5 | 74.9 | 73.3 | 73.8 | 73.8 | -0.2 (-0.27%) | 6,199 |
| 22 Nov 2018 | INR | 74.15 | 74.75 | 73.1 | 74 | 74 | -0.25 (-0.34%) | 16,841 |
| 21 Nov 2018 | INR | 75.95 | 76.3 | 74 | 74.25 | 74.25 | -1.65 (-2.17%) | 15,477 |
| 20 Nov 2018 | INR | 76 | 76.8 | 75.25 | 75.9 | 75.9 | -0.05 (-0.07%) | 12,291 |
| 19 Nov 2018 | INR | 76.05 | 78.9 | 75.4 | 75.95 | 75.95 | -0.9 (-1.17%) | 13,143 |
| 16 Nov 2018 | INR | 79.5 | 79.65 | 76.1 | 76.85 | 76.85 | -2.15 (-2.72%) | 8,065 |
| 15 Nov 2018 | INR | 77.8 | 83.1 | 77 | 79 | 79 | +3.05 (+4.02%) | 43,560 |
| 14 Nov 2018 | INR | 77.05 | 77.9 | 75.05 | 75.95 | 75.95 | +0.25 (+0.33%) | 24,820 |
| 13 Nov 2018 | INR | 75.6 | 76.4 | 74.05 | 75.7 | 75.7 | +0.1 (+0.13%) | 5,274 |
| 12 Nov 2018 | INR | 73.85 | 76 | 73.65 | 75.6 | 75.6 | +1.9 (+2.58%) | 6,430 |
| 9 Nov 2018 | INR | 73 | 73.9 | 72.2 | 73.7 | 73.7 | +0.6 (+0.82%) | 3,560 |
| 7 Nov 2018 | INR | 72.35 | 73.8 | 72.35 | 73.1 | 73.1 | +0.75 (+1.04%) | 1,469 |
| 6 Nov 2018 | INR | 72.05 | 73.35 | 72.05 | 72.35 | 72.35 | -0.3 (-0.41%) | 611 |
| 5 Nov 2018 | INR | 72 | 73.25 | 71 | 72.65 | 72.65 | -0.4 (-0.55%) | 3,425 |
| 2 Nov 2018 | INR | 72.2 | 73.65 | 70.15 | 73.05 | 73.05 | +0.45 (+0.62%) | 11,510 |
| 1 Nov 2018 | INR | 73 | 73.25 | 72.05 | 72.6 | 72.6 | +0.05 (+0.07%) | 2,919 |
