| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 80.8 | 82.05 | 77 | 79.2 | 79.2 | -1.4 (-1.74%) | 51,552 |
| 12 Dec 2018 | INR | 75.45 | 81.8 | 75 | 80.6 | 80.6 | +3.7 (+4.81%) | 21,732 |
| 11 Dec 2018 | INR | 72.6 | 80 | 72.6 | 76.9 | 76.9 | -1.05 (-1.35%) | 9,921 |
| 10 Dec 2018 | INR | 76.7 | 79.95 | 72.3 | 77.95 | 77.95 | -0.5 (-0.64%) | 75,521 |
| 7 Dec 2018 | INR | 79 | 81 | 75.6 | 78.45 | 78.45 | +0.75 (+0.97%) | 49,986 |
| 6 Dec 2018 | INR | 77.45 | 79 | 73.95 | 77.7 | 77.7 | +0.4 (+0.52%) | 23,983 |
| 5 Dec 2018 | INR | 72.2 | 79.9 | 72 | 77.3 | 77.3 | +1.8 (+2.38%) | 12,167 |
| 4 Dec 2018 | INR | 84 | 84 | 74.25 | 75.5 | 75.5 | -5.7 (-7.02%) | 10,909 |
| 3 Dec 2018 | INR | 69.1 | 81.45 | 67.5 | 81.2 | 81.2 | +13.3 (+19.59%) | 92,170 |
| 30 Nov 2018 | INR | 69.4 | 69.4 | 66 | 67.9 | 67.9 | +1.45 (+2.18%) | 47 |
| 29 Nov 2018 | INR | 65.55 | 69 | 65.55 | 66.45 | 66.45 | +0.45 (+0.68%) | 2,336 |
| 28 Nov 2018 | INR | 68 | 68 | 65 | 66 | 66 | -0.05 (-0.08%) | 1,462 |
| 27 Nov 2018 | INR | 71 | 71.35 | 64 | 66.05 | 66.05 | -3.95 (-5.64%) | 3,366 |
| 26 Nov 2018 | INR | 72.7 | 72.7 | 69 | 70 | 70 | -3.65 (-4.96%) | 3,199 |
| 22 Nov 2018 | INR | 72.15 | 73.95 | 71.6 | 73.65 | 73.65 | +1 (+1.38%) | 42,387 |
| 21 Nov 2018 | INR | 73 | 74.8 | 72 | 72.65 | 72.65 | -0.45 (-0.62%) | 2,824 |
| 20 Nov 2018 | INR | 74.1 | 76.3 | 73.05 | 73.1 | 73.1 | -4.2 (-5.43%) | 829 |
| 19 Nov 2018 | INR | 76.25 | 77.95 | 74.7 | 77.3 | 77.3 | +0.7 (+0.91%) | 1,414 |
| 16 Nov 2018 | INR | 80.2 | 80.3 | 76.5 | 76.6 | 76.6 | -3.6 (-4.49%) | 5,628 |
| 15 Nov 2018 | INR | 79.1 | 80.95 | 76.55 | 80.2 | 80.2 | +1.7 (+2.17%) | 21,247 |
| 14 Nov 2018 | INR | 79.6 | 80 | 77 | 78.5 | 78.5 | -1.15 (-1.44%) | 124,091 |
| 13 Nov 2018 | INR | 79.85 | 79.95 | 77.2 | 79.65 | 79.65 | +0.1 (+0.13%) | 10,498 |
| 12 Nov 2018 | INR | 79.8 | 79.85 | 77.75 | 79.55 | 79.55 | -0.4 (-0.50%) | 42,402 |
| 9 Nov 2018 | INR | 74.95 | 80 | 74.95 | 79.95 | 79.95 | +0.65 (+0.82%) | 22,064 |
| 7 Nov 2018 | INR | 80 | 80 | 78.5 | 79.3 | 79.3 | -0.65 (-0.81%) | 25,323 |
| 6 Nov 2018 | INR | 81.9 | 84.25 | 75.1 | 79.95 | 79.95 | +0.45 (+0.57%) | 72,863 |
| 5 Nov 2018 | INR | 76.15 | 81 | 75.5 | 79.5 | 79.5 | +1.25 (+1.60%) | 112,612 |
| 2 Nov 2018 | INR | 76.5 | 79.3 | 73.55 | 78.25 | 78.25 | +2.9 (+3.85%) | 71,835 |
| 1 Nov 2018 | INR | 76.1 | 76.1 | 72.5 | 75.35 | 75.35 | -2.15 (-2.77%) | 46,221 |
| 31 Oct 2018 | INR | 77.5 | 78 | 73 | 77.5 | 77.5 | +1.9 (+2.51%) | 75,433 |
