| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 103 | 104.65 | 100.5 | 102.35 | 102.35 | -0.55 (-0.53%) | 159,577 |
| 12 Dec 2018 | INR | 95 | 106.8 | 93.75 | 102.9 | 102.9 | +9.3 (+9.94%) | 209,787 |
| 11 Dec 2018 | INR | 94 | 94.75 | 92.35 | 93.6 | 93.6 | -1 (-1.06%) | 21,807 |
| 10 Dec 2018 | INR | 95 | 95.75 | 93.5 | 94.6 | 94.6 | -1.5 (-1.56%) | 78,990 |
| 7 Dec 2018 | INR | 93.7 | 96.35 | 92.45 | 96.1 | 96.1 | +2.3 (+2.45%) | 132,196 |
| 6 Dec 2018 | INR | 92.5 | 93.95 | 90.2 | 93.8 | 93.8 | +0.9 (+0.97%) | 112,285 |
| 5 Dec 2018 | INR | 95 | 95.05 | 91.85 | 92.9 | 92.9 | -1.8 (-1.90%) | 74,609 |
| 4 Dec 2018 | INR | 95.75 | 96.4 | 94.35 | 94.7 | 94.7 | -0.85 (-0.89%) | 583,757 |
| 3 Dec 2018 | INR | 95.5 | 96 | 95 | 95.55 | 95.55 | +0.55 (+0.58%) | 34,104 |
| 30 Nov 2018 | INR | 96.95 | 97.65 | 94.5 | 95 | 95 | -1.9 (-1.96%) | 103,655 |
| 29 Nov 2018 | INR | 97.4 | 99.5 | 95.35 | 96.9 | 96.9 | -0.25 (-0.26%) | 1,129,058 |
| 28 Nov 2018 | INR | 96.4 | 97.9 | 95.65 | 97.15 | 97.15 | +0.35 (+0.36%) | 386,780 |
| 27 Nov 2018 | INR | 97.5 | 97.5 | 95.85 | 96.8 | 96.8 | +0.55 (+0.57%) | 335,784 |
| 26 Nov 2018 | INR | 96.6 | 97.5 | 95.8 | 96.25 | 96.25 | +0.25 (+0.26%) | 55,902 |
| 22 Nov 2018 | INR | 96.85 | 97.75 | 95.45 | 96 | 96 | +0.05 (+0.05%) | 134,149 |
| 21 Nov 2018 | INR | 96.05 | 96.9 | 95 | 95.95 | 95.95 | 0.0 (0.0%) | 77,161 |
| 20 Nov 2018 | INR | 97.55 | 98.5 | 95.2 | 95.95 | 95.95 | -1.8 (-1.84%) | 63,831 |
| 19 Nov 2018 | INR | 98 | 98.65 | 96.1 | 97.75 | 97.75 | -0.6 (-0.61%) | 145,261 |
| 16 Nov 2018 | INR | 99.35 | 99.35 | 97.7 | 98.35 | 98.35 | +0.45 (+0.46%) | 126,280 |
| 15 Nov 2018 | INR | 99.05 | 99.7 | 97.6 | 97.9 | 97.9 | -0.7 (-0.71%) | 29,453 |
| 14 Nov 2018 | INR | 100.5 | 100.9 | 98.1 | 98.6 | 98.6 | -1.65 (-1.65%) | 365,981 |
| 13 Nov 2018 | INR | 100.6 | 101.85 | 99.8 | 100.25 | 100.25 | -0.95 (-0.94%) | 55,275 |
| 12 Nov 2018 | INR | 101.9 | 103.35 | 101 | 101.2 | 101.2 | -0.95 (-0.93%) | 61,755 |
| 9 Nov 2018 | INR | 100.5 | 103.75 | 100 | 102.15 | 102.15 | +1.6 (+1.59%) | 144,010 |
| 7 Nov 2018 | INR | 100.4 | 100.95 | 99.05 | 100.55 | 100.55 | +0.95 (+0.95%) | 27,151 |
| 6 Nov 2018 | INR | 99.7 | 100.75 | 99 | 99.6 | 99.6 | +0.15 (+0.15%) | 81,085 |
| 5 Nov 2018 | INR | 99.5 | 100.8 | 99 | 99.45 | 99.45 | +1.1 (+1.12%) | 116,862 |
| 2 Nov 2018 | INR | 100 | 100.5 | 98 | 98.35 | 98.35 | -0.4 (-0.41%) | 226,016 |
| 1 Nov 2018 | INR | 100.8 | 101.75 | 98.2 | 98.75 | 98.75 | -1.25 (-1.25%) | 180,559 |
| 31 Oct 2018 | INR | 103.45 | 105 | 99.4 | 100 | 100 | -1.7 (-1.67%) | 565,363 |
