| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 82.3 | 88.2 | 79 | 83.55 | 83.55 | +5.2 (+6.64%) | 9,650,167 |
| 13 Dec 2018 | INR | 67.5 | 80.9 | 67.2 | 78.35 | 78.35 | +11.8 (+17.73%) | 4,731,968 |
| 12 Dec 2018 | INR | 64.95 | 67.25 | 64.9 | 66.55 | 66.55 | +2.35 (+3.66%) | 1,225,605 |
| 11 Dec 2018 | INR | 60.45 | 65.7 | 60.2 | 64.2 | 64.2 | +1.4 (+2.23%) | 1,344,871 |
| 10 Dec 2018 | INR | 64.7 | 64.7 | 62 | 62.8 | 62.8 | -3.55 (-5.35%) | 1,428,176 |
| 7 Dec 2018 | INR | 65 | 67.5 | 64.2 | 66.35 | 66.35 | +1.8 (+2.79%) | 2,134,273 |
| 6 Dec 2018 | INR | 66.05 | 68 | 63.2 | 64.55 | 64.55 | -3.45 (-5.07%) | 1,594,225 |
| 5 Dec 2018 | INR | 70.9 | 71.6 | 66.7 | 68 | 68 | -2.95 (-4.16%) | 1,777,150 |
| 4 Dec 2018 | INR | 70 | 72.35 | 69.3 | 70.95 | 70.95 | +1.95 (+2.83%) | 1,911,051 |
| 3 Dec 2018 | INR | 69.4 | 70.7 | 67.3 | 69 | 69 | +0.25 (+0.36%) | 1,907,259 |
| 30 Nov 2018 | INR | 69 | 71.6 | 68.3 | 68.75 | 68.75 | -0.25 (-0.36%) | 1,685,195 |
| 29 Nov 2018 | INR | 68.5 | 70.9 | 67.2 | 69 | 69 | +0.95 (+1.40%) | 2,045,913 |
| 28 Nov 2018 | INR | 72 | 72.25 | 66.9 | 68.05 | 68.05 | -4.3 (-5.94%) | 2,102,531 |
| 27 Nov 2018 | INR | 74.9 | 74.9 | 72.05 | 72.35 | 72.35 | -2.15 (-2.89%) | 923,972 |
| 26 Nov 2018 | INR | 77.5 | 77.8 | 73.55 | 74.5 | 74.5 | -2.25 (-2.93%) | 1,209,997 |
| 22 Nov 2018 | INR | 79 | 79.8 | 76.3 | 76.75 | 76.75 | -1.55 (-1.98%) | 1,366,362 |
| 21 Nov 2018 | INR | 77.2 | 80.45 | 76.15 | 78.3 | 78.3 | +1.4 (+1.82%) | 2,552,029 |
| 20 Nov 2018 | INR | 77.4 | 78.8 | 76 | 76.9 | 76.9 | -0.25 (-0.32%) | 2,572,645 |
| 19 Nov 2018 | INR | 75.5 | 80.55 | 74.5 | 77.15 | 77.15 | +2.8 (+3.77%) | 2,641,352 |
| 16 Nov 2018 | INR | 74.2 | 78.8 | 70.75 | 74.35 | 74.35 | -1.8 (-2.36%) | 4,445,235 |
| 15 Nov 2018 | INR | 77.9 | 82.1 | 70.75 | 76.15 | 76.15 | -10.4 (-12.02%) | 5,668,790 |
| 14 Nov 2018 | INR | 90.15 | 92 | 84 | 86.55 | 86.55 | -3.4 (-3.78%) | 3,051,855 |
| 13 Nov 2018 | INR | 90.45 | 92.2 | 87.1 | 89.95 | 89.95 | -0.5 (-0.55%) | 2,713,688 |
| 12 Nov 2018 | INR | 94 | 96.45 | 86.65 | 90.45 | 90.45 | -1.4 (-1.52%) | 6,842,480 |
| 9 Nov 2018 | INR | 82.1 | 95.3 | 76.65 | 91.85 | 91.85 | +8.4 (+10.07%) | 7,813,752 |
| 7 Nov 2018 | INR | 85.3 | 85.7 | 81.65 | 83.45 | 83.45 | +0.1 (+0.12%) | 908,764 |
| 6 Nov 2018 | INR | 95.3 | 98.9 | 80.9 | 83.35 | 83.35 | -11.15 (-11.80%) | 8,160,097 |
| 5 Nov 2018 | INR | 92.7 | 100.05 | 88.3 | 94.5 | 94.5 | +6.1 (+6.90%) | 10,179,018 |
| 2 Nov 2018 | INR | 76.4 | 90.25 | 74.45 | 88.4 | 88.4 | +18.85 (+27.10%) | 9,120,693 |
| 1 Nov 2018 | INR | 59.6 | 72.5 | 59.2 | 69.55 | 69.55 | +11.05 (+18.89%) | 4,328,099 |
