| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 27 Nov 2018 | INR | 89.5 | 92.7 | 88.3 | 89.95 | 89.95 | -0.7 (-0.77%) | 878,930 |
| 26 Nov 2018 | INR | 90.05 | 93.9 | 89.55 | 90.65 | 90.65 | -0.3 (-0.33%) | 820,530 |
| 22 Nov 2018 | INR | 89.6 | 93.8 | 87.75 | 90.95 | 90.95 | 0.0 (0.0%) | 1,750,000 |
| 21 Nov 2018 | INR | 82.5 | 92.45 | 81 | 90.95 | 90.95 | +9.2 (+11.25%) | 2,940,000 |
| 20 Nov 2018 | INR | 82 | 83.2 | 80.35 | 81.75 | 81.75 | -0.7 (-0.85%) | 271,850 |
| 19 Nov 2018 | INR | 83.95 | 84.2 | 82.05 | 82.45 | 82.45 | -1 (-1.20%) | 260,460 |
| 16 Nov 2018 | INR | 86.95 | 87.5 | 82.6 | 83.45 | 83.45 | -2.7 (-3.13%) | 447,830 |
| 15 Nov 2018 | INR | 85.5 | 87.2 | 85.5 | 86.15 | 86.15 | +0.55 (+0.64%) | 265,230 |
| 14 Nov 2018 | INR | 84.55 | 88.1 | 82.3 | 85.6 | 85.6 | -0.75 (-0.87%) | 786,810 |
| 13 Nov 2018 | INR | 81.5 | 87.5 | 81.5 | 86.35 | 86.35 | +3.9 (+4.73%) | 1,130,000 |
| 12 Nov 2018 | INR | 84.5 | 85.5 | 80.75 | 82.45 | 82.45 | -1.05 (-1.26%) | 570,370 |
| 9 Nov 2018 | INR | 82.8 | 85 | 82.25 | 83.5 | 83.5 | +0.55 (+0.66%) | 446,160 |
| 7 Nov 2018 | INR | 82.8 | 83.5 | 82 | 82.95 | 82.95 | +1.05 (+1.28%) | 165,990 |
| 6 Nov 2018 | INR | 80.25 | 84.9 | 80.2 | 81.9 | 81.9 | +2.25 (+2.82%) | 921,940 |
| 5 Nov 2018 | INR | 78.5 | 80.3 | 77.5 | 79.65 | 79.65 | +1.35 (+1.72%) | 382,400 |
| 2 Nov 2018 | INR | 76.8 | 79.85 | 76 | 78.3 | 78.3 | +2.3 (+3.03%) | 832,370 |
| 1 Nov 2018 | INR | 74.8 | 78.35 | 74.8 | 76 | 76 | +1.2 (+1.60%) | 693,220 |
| 31 Oct 2018 | INR | 74.1 | 75.5 | 73.55 | 74.8 | 74.8 | +0.3 (+0.40%) | 276,910 |
| 30 Oct 2018 | INR | 74.8 | 76.4 | 74.2 | 74.5 | 74.5 | +0.05 (+0.07%) | 447,650 |
| 29 Oct 2018 | INR | 72.4 | 78.45 | 72.25 | 74.45 | 74.45 | +2.05 (+2.83%) | 802,290 |
| 26 Oct 2018 | INR | 71.5 | 72.9 | 71.35 | 72.4 | 72.4 | -0.1 (-0.14%) | 301,500 |
| 25 Oct 2018 | INR | 72.95 | 73.35 | 71.2 | 72.5 | 72.5 | -1 (-1.36%) | 302,220 |
| 24 Oct 2018 | INR | 74 | 75.05 | 72.55 | 73.5 | 73.5 | +0.4 (+0.55%) | 287,200 |
| 23 Oct 2018 | INR | 72.1 | 73.9 | 72.05 | 73.1 | 73.1 | -0.4 (-0.54%) | 289,640 |
| 22 Oct 2018 | INR | 76 | 76.9 | 72.65 | 73.5 | 73.5 | -1.85 (-2.46%) | 316,350 |
| 19 Oct 2018 | INR | 75 | 77.35 | 74.5 | 75.35 | 75.35 | -1.85 (-2.40%) | 284,710 |
| 17 Oct 2018 | INR | 80.25 | 81.8 | 75 | 77.2 | 77.2 | -2.3 (-2.89%) | 445,930 |
| 16 Oct 2018 | INR | 78.15 | 81.8 | 78.15 | 79.5 | 79.5 | +0.9 (+1.15%) | 417,120 |
| 15 Oct 2018 | INR | 77 | 80.9 | 75.7 | 78.6 | 78.6 | +2.9 (+3.83%) | 659,070 |
| 12 Oct 2018 | INR | 72.95 | 76.7 | 72.95 | 75.7 | 75.7 | +3.5 (+4.85%) | 677,380 |
