| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 62.91 | 64.2 | 61.74 | 63.81 | 21.27 | +0.51 (+0.81%) | 152,640 |
| 13 Dec 2018 | INR | 62.16 | 65.01 | 62.1 | 63.3 | 21.1 | +0.9 (+1.44%) | 156,585 |
| 12 Dec 2018 | INR | 62.79 | 63.81 | 61.86 | 62.4 | 20.8 | +0.39 (+0.63%) | 176,262 |
| 11 Dec 2018 | INR | 59.1 | 63 | 57.99 | 62.01 | 20.67 | +1.5 (+2.48%) | 353,853 |
| 10 Dec 2018 | INR | 59.64 | 60.99 | 57.9 | 60.51 | 20.17 | -0.63 (-1.03%) | 58,557 |
| 7 Dec 2018 | INR | 60.75 | 62.4 | 60.3 | 61.14 | 20.38 | +1.23 (+2.05%) | 191,028 |
| 6 Dec 2018 | INR | 61.14 | 61.26 | 57.51 | 59.91 | 19.97 | -1.23 (-2.01%) | 209,238 |
| 5 Dec 2018 | INR | 63.45 | 64.29 | 60.24 | 61.14 | 20.38 | -2.7 (-4.23%) | 325,212 |
| 4 Dec 2018 | INR | 65.7 | 65.91 | 63.66 | 63.84 | 21.28 | -1.62 (-2.47%) | 192,873 |
| 3 Dec 2018 | INR | 65.01 | 66.45 | 64.56 | 65.46 | 21.82 | -1.08 (-1.62%) | 200,400 |
| 30 Nov 2018 | INR | 65.76 | 67.5 | 65.25 | 66.54 | 22.18 | +0.6 (+0.91%) | 51,675 |
| 29 Nov 2018 | INR | 65.79 | 66.99 | 65.64 | 65.94 | 21.98 | +0.15 (+0.23%) | 38,967 |
| 28 Nov 2018 | INR | 67.86 | 67.86 | 65.34 | 65.79 | 21.93 | -1.11 (-1.66%) | 42,867 |
| 27 Nov 2018 | INR | 68.01 | 69.06 | 66.51 | 66.9 | 22.3 | -1.2 (-1.76%) | 37,356 |
| 26 Nov 2018 | INR | 65.04 | 69.24 | 60.69 | 68.1 | 22.7 | +1.95 (+2.95%) | 212,754 |
| 22 Nov 2018 | INR | 66.81 | 67.29 | 65.94 | 66.15 | 22.05 | -0.36 (-0.54%) | 51,759 |
| 21 Nov 2018 | INR | 66.99 | 67.59 | 66 | 66.51 | 22.17 | -0.33 (-0.49%) | 53,952 |
| 20 Nov 2018 | INR | 67.14 | 68.01 | 66.54 | 66.84 | 22.28 | -0.72 (-1.07%) | 52,293 |
| 19 Nov 2018 | INR | 66.99 | 68.91 | 66.99 | 67.56 | 22.52 | -0.48 (-0.71%) | 49,233 |
| 16 Nov 2018 | INR | 67.5 | 69.81 | 67.11 | 68.04 | 22.68 | +0.39 (+0.58%) | 60,000 |
| 15 Nov 2018 | INR | 68.4 | 68.7 | 66.99 | 67.65 | 22.55 | -1.11 (-1.61%) | 55,386 |
| 14 Nov 2018 | INR | 69.96 | 69.99 | 68.4 | 68.76 | 22.92 | -1.14 (-1.63%) | 52,932 |
| 13 Nov 2018 | INR | 69 | 70.14 | 69 | 69.9 | 23.3 | +0.24 (+0.34%) | 61,683 |
| 12 Nov 2018 | INR | 69.84 | 70.8 | 69.3 | 69.66 | 23.22 | +1.05 (+1.53%) | 76,092 |
| 9 Nov 2018 | INR | 69 | 70.05 | 67.8 | 68.61 | 22.87 | -0.48 (-0.69%) | 121,680 |
| 7 Nov 2018 | INR | 69.99 | 70.44 | 68.01 | 69.09 | 23.03 | -0.45 (-0.65%) | 48,552 |
| 6 Nov 2018 | INR | 71.16 | 71.16 | 69.39 | 69.54 | 23.18 | -0.57 (-0.81%) | 64,320 |
| 5 Nov 2018 | INR | 72 | 72.51 | 69.24 | 70.11 | 23.37 | -4.65 (-6.22%) | 154,440 |
| 2 Nov 2018 | INR | 74.1 | 77.01 | 73.56 | 74.76 | 24.92 | +1.65 (+2.26%) | 102,960 |
| 1 Nov 2018 | INR | 72.09 | 81.39 | 72.09 | 73.11 | 24.37 | +0.06 (+0.08%) | 292,050 |
