| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 70.35 | 72.5 | 70.35 | 71.45 | 71.45 | -0.05 (-0.07%) | 26,480 |
| 13 Dec 2018 | INR | 72.65 | 72.75 | 71.25 | 71.5 | 71.5 | +0.65 (+0.92%) | 19,202 |
| 12 Dec 2018 | INR | 69.35 | 71.9 | 69.3 | 70.85 | 70.85 | +1.7 (+2.46%) | 93,309 |
| 11 Dec 2018 | INR | 68 | 71 | 68 | 69.15 | 69.15 | -1.4 (-1.98%) | 50,286 |
| 10 Dec 2018 | INR | 71 | 71.5 | 69.4 | 70.55 | 70.55 | -1.15 (-1.60%) | 15,521 |
| 7 Dec 2018 | INR | 72.05 | 72.65 | 71.1 | 71.7 | 71.7 | -0.2 (-0.28%) | 19,548 |
| 6 Dec 2018 | INR | 72.2 | 73.65 | 71.1 | 71.9 | 71.9 | -0.9 (-1.24%) | 69,016 |
| 5 Dec 2018 | INR | 75 | 75 | 72.4 | 72.8 | 72.8 | -2.15 (-2.87%) | 35,188 |
| 4 Dec 2018 | INR | 75.65 | 75.85 | 74.4 | 74.95 | 74.95 | -0.4 (-0.53%) | 26,896 |
| 3 Dec 2018 | INR | 76.2 | 76.2 | 74.6 | 75.35 | 75.35 | +1 (+1.34%) | 29,467 |
| 30 Nov 2018 | INR | 73.7 | 75.25 | 72.25 | 74.35 | 74.35 | +0.15 (+0.20%) | 32,594 |
| 29 Nov 2018 | INR | 75.3 | 75.3 | 73.35 | 74.2 | 74.2 | +1.05 (+1.44%) | 44,735 |
| 28 Nov 2018 | INR | 74.45 | 74.45 | 72.5 | 73.15 | 73.15 | -0.7 (-0.95%) | 41,661 |
| 27 Nov 2018 | INR | 75 | 75.7 | 73 | 73.85 | 73.85 | -1.25 (-1.66%) | 30,089 |
| 26 Nov 2018 | INR | 74.5 | 76.2 | 73.65 | 75.1 | 75.1 | +1.65 (+2.25%) | 59,182 |
| 22 Nov 2018 | INR | 74.1 | 77.2 | 72.4 | 73.45 | 73.45 | -0.3 (-0.41%) | 121,434 |
| 21 Nov 2018 | INR | 72.8 | 74.4 | 71.9 | 73.75 | 73.75 | +1.55 (+2.15%) | 67,176 |
| 20 Nov 2018 | INR | 75.7 | 76.05 | 70 | 72.2 | 72.2 | -3.4 (-4.50%) | 161,807 |
| 19 Nov 2018 | INR | 76 | 76.95 | 75.5 | 75.6 | 75.6 | -0.85 (-1.11%) | 25,505 |
| 16 Nov 2018 | INR | 77.2 | 77.2 | 75.05 | 76.45 | 76.45 | -0.35 (-0.46%) | 45,660 |
| 15 Nov 2018 | INR | 77.1 | 77.25 | 75.85 | 76.8 | 76.8 | +0.25 (+0.33%) | 52,531 |
| 14 Nov 2018 | INR | 74.25 | 77.1 | 74.25 | 76.55 | 76.55 | +1.1 (+1.46%) | 71,956 |
| 13 Nov 2018 | INR | 76.7 | 76.75 | 74.6 | 75.45 | 75.45 | -1 (-1.31%) | 81,254 |
| 12 Nov 2018 | INR | 77.5 | 77.65 | 76.15 | 76.45 | 76.45 | -0.6 (-0.78%) | 41,954 |
| 9 Nov 2018 | INR | 78.4 | 78.5 | 76.8 | 77.05 | 77.05 | -2.15 (-2.71%) | 93,089 |
| 7 Nov 2018 | INR | 79.25 | 79.65 | 78 | 79.2 | 79.2 | +1.05 (+1.34%) | 24,527 |
| 6 Nov 2018 | INR | 77.7 | 80.05 | 77.5 | 78.15 | 78.15 | +1.15 (+1.49%) | 62,005 |
| 5 Nov 2018 | INR | 79.85 | 80.35 | 76.75 | 77 | 77 | -2.45 (-3.08%) | 106,090 |
| 2 Nov 2018 | INR | 79.8 | 82 | 79 | 79.45 | 79.45 | +0.75 (+0.95%) | 229,722 |
| 1 Nov 2018 | INR | 80.45 | 81.7 | 77 | 78.7 | 78.7 | -1.4 (-1.75%) | 160,570 |
