| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 53.55 | 54.35 | 53 | 54.35 | 54.35 | -0.05 (-0.09%) | 3,581 |
| 13 Dec 2018 | INR | 54.65 | 54.65 | 53.05 | 54.4 | 54.4 | +0.45 (+0.83%) | 1,312 |
| 12 Dec 2018 | INR | 53.05 | 54.55 | 52.5 | 53.95 | 53.95 | +1.05 (+1.98%) | 2,607 |
| 11 Dec 2018 | INR | 50.05 | 53.4 | 50 | 52.9 | 52.9 | +1.8 (+3.52%) | 628 |
| 10 Dec 2018 | INR | 50.6 | 52.85 | 50.6 | 51.1 | 51.1 | -2.8 (-5.19%) | 1,180 |
| 7 Dec 2018 | INR | 51.75 | 54 | 51.75 | 53.9 | 53.9 | +0.7 (+1.32%) | 807 |
| 6 Dec 2018 | INR | 54.8 | 54.8 | 52.5 | 53.2 | 53.2 | -0.5 (-0.93%) | 1,274 |
| 5 Dec 2018 | INR | 54.45 | 55.25 | 53.1 | 53.7 | 53.7 | -0.75 (-1.38%) | 1,601 |
| 4 Dec 2018 | INR | 56.2 | 56.2 | 53.3 | 54.45 | 54.45 | -1 (-1.80%) | 17,270 |
| 3 Dec 2018 | INR | 55.15 | 56.2 | 55 | 55.45 | 55.45 | -0.25 (-0.45%) | 6,218 |
| 30 Nov 2018 | INR | 54.1 | 56.4 | 54.1 | 55.7 | 55.7 | -0.6 (-1.07%) | 2,559 |
| 29 Nov 2018 | INR | 56.35 | 57.75 | 54.35 | 56.3 | 56.3 | +0.8 (+1.44%) | 14,917 |
| 28 Nov 2018 | INR | 55 | 56.9 | 54.4 | 55.5 | 55.5 | +0.5 (+0.91%) | 3,719 |
| 27 Nov 2018 | INR | 55.15 | 55.55 | 55 | 55 | 55 | -0.95 (-1.70%) | 3,323 |
| 26 Nov 2018 | INR | 56.45 | 56.7 | 54.5 | 55.95 | 55.95 | -0.45 (-0.80%) | 3,739 |
| 22 Nov 2018 | INR | 55.75 | 57.15 | 55.75 | 56.4 | 56.4 | +0.85 (+1.53%) | 6,035 |
| 21 Nov 2018 | INR | 55.8 | 55.85 | 54.3 | 55.55 | 55.55 | -0.2 (-0.36%) | 9,215 |
| 20 Nov 2018 | INR | 57.25 | 57.25 | 55.1 | 55.75 | 55.75 | -1.4 (-2.45%) | 7,452 |
| 19 Nov 2018 | INR | 56.05 | 57.75 | 54.85 | 57.15 | 57.15 | +1.1 (+1.96%) | 4,983 |
| 16 Nov 2018 | INR | 55.9 | 57 | 55.1 | 56.05 | 56.05 | +0.15 (+0.27%) | 5,561 |
| 15 Nov 2018 | INR | 53.5 | 56.65 | 53.25 | 55.9 | 55.9 | +0.85 (+1.54%) | 3,654 |
| 14 Nov 2018 | INR | 58 | 58 | 54 | 55.05 | 55.05 | -2.65 (-4.59%) | 16,409 |
| 13 Nov 2018 | INR | 59 | 59 | 57.05 | 57.7 | 57.7 | +0.25 (+0.44%) | 7,491 |
| 12 Nov 2018 | INR | 56.6 | 57.95 | 56.6 | 57.45 | 57.45 | +0.65 (+1.14%) | 16,737 |
| 9 Nov 2018 | INR | 56.25 | 59.65 | 56.25 | 56.8 | 56.8 | -1 (-1.73%) | 24,939 |
| 7 Nov 2018 | INR | 56.85 | 58.5 | 56.85 | 57.8 | 57.8 | -0.55 (-0.94%) | 7,605 |
| 6 Nov 2018 | INR | 63 | 63 | 54.1 | 58.35 | 58.35 | +2.6 (+4.66%) | 64,362 |
| 5 Nov 2018 | INR | 55.05 | 58 | 55.05 | 55.75 | 55.75 | +2.25 (+4.21%) | 18,605 |
| 2 Nov 2018 | INR | 53.5 | 55 | 52.8 | 53.5 | 53.5 | +0.7 (+1.33%) | 7,044 |
| 1 Nov 2018 | INR | 49 | 53.5 | 49 | 52.8 | 52.8 | +4.3 (+8.87%) | 9,575 |
