| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 7 Dec 2018 | INR | 85.43 | 85.59 | 85.1 | 85.59 | 85.59 | +0.34 (+0.40%) | 621 |
| 6 Dec 2018 | INR | 85.94 | 85.94 | 85.25 | 85.25 | 85.25 | -1.44 (-1.66%) | 233 |
| 5 Dec 2018 | INR | 86.56 | 86.71 | 86.56 | 86.69 | 86.69 | -0.5 (-0.57%) | 73 |
| 4 Dec 2018 | INR | 87.15 | 87.31 | 86.77 | 87.19 | 87.19 | -0.06 (-0.07%) | 179 |
| 3 Dec 2018 | INR | 86 | 87.33 | 86 | 87.25 | 87.25 | +0.38 (+0.44%) | 188 |
| 30 Nov 2018 | INR | 86 | 86.87 | 86 | 86.87 | 86.87 | +0.63 (+0.73%) | 409 |
| 29 Nov 2018 | INR | 83 | 88.8 | 82 | 86.24 | 86.24 | +0.46 (+0.54%) | 299 |
| 28 Nov 2018 | INR | 85.79 | 85.79 | 85.78 | 85.78 | 85.78 | +0.77 (+0.91%) | 144 |
| 27 Nov 2018 | INR | 84.77 | 85.05 | 84.77 | 85.01 | 85.01 | +0.16 (+0.19%) | 133 |
| 26 Nov 2018 | INR | 86 | 91.15 | 83.56 | 84.85 | 84.85 | +0.84 (+1.00%) | 2,506 |
| 22 Nov 2018 | INR | 84.42 | 84.42 | 84.01 | 84.01 | 84.01 | -0.53 (-0.63%) | 479 |
| 21 Nov 2018 | INR | 86 | 89 | 84.24 | 84.54 | 84.54 | -0.46 (-0.54%) | 125 |
| 20 Nov 2018 | INR | 85.59 | 85.59 | 85 | 85 | 85 | -0.32 (-0.38%) | 20,165 |
| 19 Nov 2018 | INR | 85.42 | 85.62 | 85.12 | 85.32 | 85.32 | +0.32 (+0.38%) | 327 |
| 16 Nov 2018 | INR | 85.46 | 85.46 | 85 | 85 | 85 | +0.3 (+0.35%) | 214 |
| 15 Nov 2018 | INR | 84.49 | 84.81 | 84.49 | 84.7 | 84.7 | +0.44 (+0.52%) | 500,104 |
| 14 Nov 2018 | INR | 84.78 | 84.78 | 84.26 | 84.26 | 84.26 | +1.01 (+1.21%) | 35 |
| 13 Nov 2018 | INR | 85 | 88.9 | 82.04 | 83.25 | 83.25 | -0.32 (-0.38%) | 581 |
| 12 Nov 2018 | INR | 84.81 | 84.81 | 83.57 | 83.57 | 83.57 | -0.61 (-0.72%) | 1,444 |
| 9 Nov 2018 | INR | 84.02 | 84.18 | 84.02 | 84.18 | 84.18 | +0.85 (+1.02%) | 2 |
| 6 Nov 2018 | INR | 83.53 | 83.53 | 83.33 | 83.33 | 83.33 | +0.13 (+0.16%) | 173 |
| 5 Nov 2018 | INR | 83.6 | 83.6 | 83.2 | 83.2 | 83.2 | -0.43 (-0.51%) | 29 |
| 2 Nov 2018 | INR | 83.83 | 83.83 | 83.63 | 83.63 | 83.63 | +0.91 (+1.10%) | 21 |
| 1 Nov 2018 | INR | 82.61 | 82.76 | 82.49 | 82.72 | 82.72 | -0.4 (-0.48%) | 36 |
| 31 Oct 2018 | INR | 82 | 83.12 | 81.29 | 83.12 | 83.12 | +1.12 (+1.37%) | 27,130 |
| 30 Oct 2018 | INR | 82.25 | 82.49 | 82 | 82 | 82 | -0.33 (-0.40%) | 164 |
| 29 Oct 2018 | INR | 81.43 | 82.35 | 81.43 | 82.33 | 82.33 | +0.79 (+0.97%) | 299 |
| 26 Oct 2018 | INR | 81.46 | 81.54 | 81.06 | 81.54 | 81.54 | -0.64 (-0.78%) | 753 |
| 25 Oct 2018 | INR | 81.86 | 82.18 | 81.65 | 82.18 | 82.18 | +0.58 (+0.71%) | 375 |
| 24 Oct 2018 | INR | 82.2 | 82.2 | 81.6 | 81.6 | 81.6 | -0.36 (-0.44%) | 222 |
