| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 68.95 | 71.1 | 68.5 | 69.85 | 69.85 | +1 (+1.45%) | 338,111 |
| 13 Dec 2018 | INR | 69.4 | 69.6 | 68.25 | 68.85 | 68.85 | +0.9 (+1.32%) | 181,176 |
| 12 Dec 2018 | INR | 66 | 68.7 | 65.65 | 67.95 | 67.95 | +1.8 (+2.72%) | 281,880 |
| 11 Dec 2018 | INR | 63.7 | 66.5 | 63.7 | 66.15 | 66.15 | +1.05 (+1.61%) | 104,143 |
| 10 Dec 2018 | INR | 66.05 | 66.2 | 64.1 | 65.1 | 65.1 | -1.65 (-2.47%) | 154,612 |
| 7 Dec 2018 | INR | 66.75 | 68.6 | 66.05 | 66.75 | 66.75 | +0.45 (+0.68%) | 245,706 |
| 6 Dec 2018 | INR | 68 | 69.6 | 66 | 66.3 | 66.3 | -1.65 (-2.43%) | 489,131 |
| 5 Dec 2018 | INR | 67.7 | 69.45 | 67.1 | 67.95 | 67.95 | -0.95 (-1.38%) | 1,226,814 |
| 4 Dec 2018 | INR | 69 | 69.3 | 68 | 68.9 | 68.9 | 0.0 (0.0%) | 133,599 |
| 3 Dec 2018 | INR | 68.45 | 69.35 | 67.7 | 68.9 | 68.9 | +0.85 (+1.25%) | 306,421 |
| 30 Nov 2018 | INR | 71 | 71.5 | 67 | 68.05 | 68.05 | -2.35 (-3.34%) | 2,154,487 |
| 29 Nov 2018 | INR | 71.2 | 72.3 | 70.1 | 70.4 | 70.4 | -0.8 (-1.12%) | 276,196 |
| 28 Nov 2018 | INR | 77 | 77.5 | 70.75 | 71.2 | 71.2 | -4.95 (-6.50%) | 462,408 |
| 27 Nov 2018 | INR | 73.6 | 76.5 | 73.05 | 76.15 | 76.15 | +2.5 (+3.39%) | 702,396 |
| 26 Nov 2018 | INR | 73.3 | 74.15 | 72.35 | 73.65 | 73.65 | +0.35 (+0.48%) | 333,220 |
| 22 Nov 2018 | INR | 72 | 74.8 | 71.5 | 73.3 | 73.3 | +1.35 (+1.88%) | 988,530 |
| 21 Nov 2018 | INR | 71.95 | 72 | 70.95 | 71.95 | 71.95 | +0.05 (+0.07%) | 280,442 |
| 20 Nov 2018 | INR | 72 | 72 | 70.5 | 71.9 | 71.9 | +0.45 (+0.63%) | 295,758 |
| 19 Nov 2018 | INR | 72 | 73.05 | 71.15 | 71.45 | 71.45 | -0.4 (-0.56%) | 236,216 |
| 16 Nov 2018 | INR | 72.5 | 72.5 | 70 | 71.85 | 71.85 | -0.1 (-0.14%) | 401,007 |
| 15 Nov 2018 | INR | 72 | 72.35 | 71.05 | 71.95 | 71.95 | 0.0 (0.0%) | 278,950 |
| 14 Nov 2018 | INR | 71.3 | 74.5 | 70.5 | 71.95 | 71.95 | +2.55 (+3.67%) | 1,379,963 |
| 13 Nov 2018 | INR | 69.6 | 70.8 | 68.95 | 69.4 | 69.4 | -0.2 (-0.29%) | 132,784 |
| 12 Nov 2018 | INR | 68.7 | 70.8 | 68.7 | 69.6 | 69.6 | -0.15 (-0.22%) | 122,387 |
| 9 Nov 2018 | INR | 69 | 70.3 | 68.45 | 69.75 | 69.75 | +0.7 (+1.01%) | 137,952 |
| 7 Nov 2018 | INR | 68.05 | 69.4 | 68.05 | 69.05 | 69.05 | +1.3 (+1.92%) | 30,125 |
| 6 Nov 2018 | INR | 69.4 | 69.4 | 67.5 | 67.75 | 67.75 | -0.55 (-0.81%) | 81,838 |
| 5 Nov 2018 | INR | 68.8 | 69.6 | 68 | 68.3 | 68.3 | -0.65 (-0.94%) | 94,500 |
| 2 Nov 2018 | INR | 69.2 | 69.9 | 68.5 | 68.95 | 68.95 | +0.25 (+0.36%) | 284,727 |
| 1 Nov 2018 | INR | 71.4 | 72 | 68.4 | 68.7 | 68.7 | -0.55 (-0.79%) | 412,663 |
