| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 86.5 | 87 | 86.1 | 86.26 | 43.13 | -0.5 (-0.58%) | 76,318 |
| 13 Dec 2018 | INR | 86.94 | 87.1 | 86.26 | 86.76 | 43.38 | +0.5 (+0.58%) | 105,362 |
| 12 Dec 2018 | INR | 87.76 | 87.76 | 85.84 | 86.26 | 43.13 | -0.84 (-0.96%) | 3,044,108 |
| 11 Dec 2018 | INR | 86.8 | 89.34 | 85.2 | 87.1 | 43.55 | -0.16 (-0.18%) | 1,494,370 |
| 10 Dec 2018 | INR | 84.5 | 87.5 | 84.5 | 87.26 | 43.63 | +1.6 (+1.87%) | 661,018 |
| 7 Dec 2018 | INR | 84.3 | 86.1 | 84.3 | 85.66 | 42.83 | +1.4 (+1.66%) | 207,426 |
| 6 Dec 2018 | INR | 84 | 86 | 82.7 | 84.26 | 42.13 | -0.14 (-0.17%) | 512,820 |
| 5 Dec 2018 | INR | 86.06 | 86.8 | 84.2 | 84.4 | 42.2 | -2.7 (-3.10%) | 294,172 |
| 4 Dec 2018 | INR | 88 | 90.5 | 86.56 | 87.1 | 43.55 | -0.56 (-0.64%) | 631,722 |
| 3 Dec 2018 | INR | 91.2 | 91.2 | 86 | 87.66 | 43.83 | -3.54 (-3.88%) | 1,015,088 |
| 30 Nov 2018 | INR | 88.94 | 92 | 88.06 | 91.2 | 45.6 | +3.26 (+3.71%) | 370,312 |
| 29 Nov 2018 | INR | 88.9 | 89.9 | 86.56 | 87.94 | 43.97 | +0.38 (+0.43%) | 189,980 |
| 28 Nov 2018 | INR | 91 | 91.2 | 86.06 | 87.56 | 43.78 | -2.6 (-2.88%) | 383,902 |
| 27 Nov 2018 | INR | 90.44 | 91.5 | 87.6 | 90.16 | 45.08 | -0.34 (-0.38%) | 88,678 |
| 26 Nov 2018 | INR | 90 | 91.4 | 86.5 | 90.5 | 45.25 | +1.1 (+1.23%) | 155,320 |
| 22 Nov 2018 | INR | 88.5 | 91 | 88.2 | 89.4 | 44.7 | +1.46 (+1.66%) | 318,070 |
| 21 Nov 2018 | INR | 91.16 | 91.2 | 87.16 | 87.94 | 43.97 | -3.4 (-3.72%) | 650,404 |
| 20 Nov 2018 | INR | 92.3 | 93 | 90.94 | 91.34 | 45.67 | -1 (-1.08%) | 351,080 |
| 19 Nov 2018 | INR | 92.2 | 93.6 | 91.66 | 92.34 | 46.17 | -0.6 (-0.65%) | 1,449,576 |
| 16 Nov 2018 | INR | 93.9 | 94.7 | 92.56 | 92.94 | 46.47 | +0.5 (+0.54%) | 2,361,972 |
| 15 Nov 2018 | INR | 93.6 | 93.76 | 91.4 | 92.44 | 46.22 | +0.1 (+0.11%) | 1,436,322 |
| 14 Nov 2018 | INR | 94.7 | 96.76 | 91.56 | 92.34 | 46.17 | -0.76 (-0.82%) | 1,165,684 |
| 13 Nov 2018 | INR | 89.26 | 94 | 88.66 | 93.1 | 46.55 | +3.04 (+3.38%) | 639,980 |
| 12 Nov 2018 | INR | 92.84 | 92.84 | 88.8 | 90.06 | 45.03 | -2.38 (-2.57%) | 232,974 |
| 9 Nov 2018 | INR | 89 | 93.06 | 88.26 | 92.44 | 46.22 | +4 (+4.52%) | 1,176,898 |
| 7 Nov 2018 | INR | 88 | 88.9 | 87.76 | 88.44 | 44.22 | +0.94 (+1.07%) | 38,604 |
| 6 Nov 2018 | INR | 88.26 | 88.4 | 86.94 | 87.5 | 43.75 | +1.06 (+1.23%) | 434,254 |
| 5 Nov 2018 | INR | 87 | 87 | 85.34 | 86.44 | 43.22 | +0.34 (+0.39%) | 161,644 |
| 2 Nov 2018 | INR | 84.8 | 88.4 | 84.26 | 86.1 | 43.05 | +2 (+2.38%) | 554,000 |
| 1 Nov 2018 | INR | 83.06 | 84.5 | 83 | 84.1 | 42.05 | +1.2 (+1.45%) | 3,395,716 |
