| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 53.5 | 54.9 | 52.05 | 53.25 | 53.25 | +0.4 (+0.76%) | 20,758 |
| 13 Dec 2018 | INR | 53 | 53.95 | 52.5 | 52.85 | 52.85 | +0.05 (+0.09%) | 17,463 |
| 12 Dec 2018 | INR | 51.8 | 53.7 | 51.6 | 52.8 | 52.8 | +1.05 (+2.03%) | 15,610 |
| 11 Dec 2018 | INR | 51.8 | 52 | 50.2 | 51.75 | 51.75 | +1 (+1.97%) | 62,999 |
| 10 Dec 2018 | INR | 51.55 | 51.6 | 49.8 | 50.75 | 50.75 | -2.6 (-4.87%) | 62,266 |
| 7 Dec 2018 | INR | 53.25 | 54 | 51.55 | 53.35 | 53.35 | +1.1 (+2.11%) | 55,060 |
| 6 Dec 2018 | INR | 53 | 53 | 52 | 52.25 | 52.25 | -1.05 (-1.97%) | 19,244 |
| 5 Dec 2018 | INR | 52.05 | 53.65 | 52.05 | 53.3 | 53.3 | +0.65 (+1.23%) | 13,302 |
| 4 Dec 2018 | INR | 52.8 | 53 | 52 | 52.65 | 52.65 | +0.1 (+0.19%) | 19,777 |
| 3 Dec 2018 | INR | 53.5 | 53.8 | 52.2 | 52.55 | 52.55 | -0.3 (-0.57%) | 15,774 |
| 30 Nov 2018 | INR | 53.25 | 54.55 | 52.6 | 52.85 | 52.85 | -1 (-1.86%) | 35,863 |
| 29 Nov 2018 | INR | 53.5 | 54 | 53 | 53.85 | 53.85 | +0.85 (+1.60%) | 16,182 |
| 28 Nov 2018 | INR | 53.65 | 54 | 52.5 | 53 | 53 | -0.65 (-1.21%) | 9,545 |
| 27 Nov 2018 | INR | 53.5 | 54.2 | 53 | 53.65 | 53.65 | 0.0 (0.0%) | 10,750 |
| 26 Nov 2018 | INR | 54 | 54.75 | 53 | 53.65 | 53.65 | +0.4 (+0.75%) | 24,168 |
| 22 Nov 2018 | INR | 53.1 | 54.9 | 52.7 | 53.25 | 53.25 | -0.4 (-0.75%) | 17,712 |
| 21 Nov 2018 | INR | 53 | 54.95 | 52.5 | 53.65 | 53.65 | +0.95 (+1.80%) | 12,890 |
| 20 Nov 2018 | INR | 54.2 | 54.5 | 52.2 | 52.7 | 52.7 | -1.75 (-3.21%) | 47,807 |
| 19 Nov 2018 | INR | 54.25 | 55.15 | 54 | 54.45 | 54.45 | +0.2 (+0.37%) | 13,232 |
| 16 Nov 2018 | INR | 55.95 | 55.95 | 54 | 54.25 | 54.25 | +0.2 (+0.37%) | 40,331 |
| 15 Nov 2018 | INR | 54.8 | 55.5 | 54 | 54.05 | 54.05 | -1.1 (-1.99%) | 31,419 |
| 14 Nov 2018 | INR | 55.55 | 56.4 | 54 | 55.15 | 55.15 | -0.55 (-0.99%) | 34,137 |
| 13 Nov 2018 | INR | 57 | 57.2 | 55.5 | 55.7 | 55.7 | -1.45 (-2.54%) | 40,405 |
| 12 Nov 2018 | INR | 58 | 58 | 55.45 | 57.15 | 57.15 | -0.05 (-0.09%) | 31,196 |
| 9 Nov 2018 | INR | 58 | 59.5 | 56 | 57.2 | 57.2 | -0.1 (-0.17%) | 13,474 |
| 7 Nov 2018 | INR | 57.85 | 58.75 | 56.6 | 57.3 | 57.3 | +1.15 (+2.05%) | 22,676 |
| 6 Nov 2018 | INR | 58.1 | 59.45 | 55.3 | 56.15 | 56.15 | -3 (-5.07%) | 107,806 |
| 5 Nov 2018 | INR | 60.35 | 60.65 | 58 | 59.15 | 59.15 | +0.05 (+0.08%) | 27,210 |
| 2 Nov 2018 | INR | 58.7 | 60 | 57.75 | 59.1 | 59.1 | +1.5 (+2.60%) | 46,936 |
| 1 Nov 2018 | INR | 57 | 58.8 | 56.55 | 57.6 | 57.6 | +0.55 (+0.96%) | 18,990 |
