| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 8.75 | 9.35 | 8.75 | 9.3 | 9.3 | +0.35 (+3.91%) | 37,869 |
| 14 Dec 2018 | INR | 9 | 9.15 | 8.8 | 8.95 | 8.95 | -0.05 (-0.56%) | 8,278 |
| 13 Dec 2018 | INR | 9.55 | 9.55 | 8.95 | 9 | 9 | -0.2 (-2.17%) | 2,504 |
| 12 Dec 2018 | INR | 8.8 | 9.3 | 8.75 | 9.2 | 9.2 | +0.45 (+5.14%) | 45,882 |
| 11 Dec 2018 | INR | 9.95 | 9.95 | 8.65 | 8.75 | 8.75 | -0.35 (-3.85%) | 51,782 |
| 10 Dec 2018 | INR | 8.65 | 9.2 | 8.65 | 9.1 | 9.1 | -0.2 (-2.15%) | 23,682 |
| 7 Dec 2018 | INR | 8.8 | 9.45 | 8.8 | 9.3 | 9.3 | +0.4 (+4.49%) | 19,138 |
| 6 Dec 2018 | INR | 8.8 | 9.15 | 8.65 | 8.9 | 8.9 | +0.1 (+1.14%) | 13,844 |
| 5 Dec 2018 | INR | 8.9 | 9.35 | 8.8 | 8.8 | 8.8 | -0.45 (-4.86%) | 14,744 |
| 4 Dec 2018 | INR | 9.15 | 9.3 | 8.95 | 9.25 | 9.25 | +0.3 (+3.35%) | 13,120 |
| 3 Dec 2018 | INR | 8.85 | 8.95 | 8.75 | 8.95 | 8.95 | +0.15 (+1.70%) | 3,750 |
| 30 Nov 2018 | INR | 9.25 | 9.25 | 8.75 | 8.8 | 8.8 | -0.2 (-2.22%) | 8,244 |
| 29 Nov 2018 | INR | 9.1 | 9.15 | 8.9 | 9 | 9 | +0.1 (+1.12%) | 6,950 |
| 28 Nov 2018 | INR | 8.95 | 9 | 8.8 | 8.9 | 8.9 | -0.2 (-2.20%) | 20,434 |
| 27 Nov 2018 | INR | 9 | 9.1 | 8.95 | 9.1 | 9.1 | 0.0 (0.0%) | 5,370 |
| 26 Nov 2018 | INR | 8.55 | 9.1 | 8.55 | 9.1 | 9.1 | +0.2 (+2.25%) | 6,568 |
| 22 Nov 2018 | INR | 9 | 9.15 | 8.8 | 8.9 | 8.9 | -0.1 (-1.11%) | 24,785 |
| 21 Nov 2018 | INR | 8.85 | 9.15 | 8.85 | 9 | 9 | +0.1 (+1.12%) | 6,757 |
| 20 Nov 2018 | INR | 9 | 9.25 | 8.85 | 8.9 | 8.9 | -0.1 (-1.11%) | 32,166 |
| 19 Nov 2018 | INR | 9.2 | 9.2 | 9 | 9 | 9 | +0.1 (+1.12%) | 2,778 |
| 16 Nov 2018 | INR | 8.9 | 9.3 | 8.9 | 8.9 | 8.9 | -0.15 (-1.66%) | 6,260 |
| 15 Nov 2018 | INR | 9.3 | 9.3 | 8.9 | 9.05 | 9.05 | -0.2 (-2.16%) | 15,462 |
| 14 Nov 2018 | INR | 9.4 | 9.45 | 9 | 9.25 | 9.25 | +0.15 (+1.65%) | 12,626 |
| 13 Nov 2018 | INR | 9 | 9.4 | 9 | 9.1 | 9.1 | -0.05 (-0.55%) | 15,687 |
| 12 Nov 2018 | INR | 9.7 | 9.7 | 9.05 | 9.15 | 9.15 | -0.15 (-1.61%) | 11,872 |
| 9 Nov 2018 | INR | 9.7 | 9.7 | 9.15 | 9.3 | 9.3 | -0.05 (-0.53%) | 11,969 |
| 7 Nov 2018 | INR | 9.2 | 9.75 | 9.2 | 9.35 | 9.35 | +0.05 (+0.54%) | 21,982 |
| 6 Nov 2018 | INR | 9.45 | 9.7 | 9.2 | 9.3 | 9.3 | -0.15 (-1.59%) | 24,426 |
| 5 Nov 2018 | INR | 10 | 10 | 9.15 | 9.45 | 9.45 | -0.15 (-1.56%) | 61,726 |
| 2 Nov 2018 | INR | 9.7 | 10.15 | 9.3 | 9.6 | 9.6 | -0.1 (-1.03%) | 19,230 |
