| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | INR | 105.9 | 107.85 | 102.5 | 106.75 | 106.75 | +2.95 (+2.84%) | 19,414 |
| 17 Dec 2018 | INR | 101.95 | 104.9 | 98.55 | 103.8 | 103.8 | +2.7 (+2.67%) | 13,192 |
| 14 Dec 2018 | INR | 95.7 | 103.95 | 95.25 | 101.1 | 101.1 | +6.35 (+6.70%) | 22,370 |
| 13 Dec 2018 | INR | 96.1 | 96.4 | 94.25 | 94.75 | 94.75 | -0.75 (-0.79%) | 4,675 |
| 12 Dec 2018 | INR | 96.6 | 98 | 94.75 | 95.5 | 95.5 | -0.5 (-0.52%) | 12,168 |
| 11 Dec 2018 | INR | 96.2 | 97.45 | 95.3 | 96 | 96 | -2.35 (-2.39%) | 11,705 |
| 10 Dec 2018 | INR | 97.05 | 99.9 | 94.95 | 98.35 | 98.35 | 0.0 (0.0%) | 15,155 |
| 7 Dec 2018 | INR | 98.75 | 100.05 | 94.95 | 98.35 | 98.35 | +0.3 (+0.31%) | 24,935 |
| 6 Dec 2018 | INR | 99.05 | 100.05 | 97.4 | 98.05 | 98.05 | -1.7 (-1.70%) | 1,823 |
| 5 Dec 2018 | INR | 99.75 | 100.85 | 97.1 | 99.75 | 99.75 | +1.05 (+1.06%) | 4,306 |
| 4 Dec 2018 | INR | 99.55 | 100.95 | 97.85 | 98.7 | 98.7 | -1.15 (-1.15%) | 9,576 |
| 3 Dec 2018 | INR | 100.05 | 101.75 | 98.6 | 99.85 | 99.85 | -0.55 (-0.55%) | 6,294 |
| 30 Nov 2018 | INR | 101.35 | 103 | 95 | 100.4 | 100.4 | -0.3 (-0.30%) | 13,139 |
| 29 Nov 2018 | INR | 101.1 | 102.65 | 99 | 100.7 | 100.7 | +1 (+1.00%) | 5,321 |
| 28 Nov 2018 | INR | 99.65 | 104.45 | 97.1 | 99.7 | 99.7 | +0.05 (+0.05%) | 8,800 |
| 27 Nov 2018 | INR | 99 | 100.2 | 98.55 | 99.65 | 99.65 | -0.7 (-0.70%) | 3,382 |
| 26 Nov 2018 | INR | 99.2 | 102.35 | 97 | 100.35 | 100.35 | +1.65 (+1.67%) | 6,776 |
| 22 Nov 2018 | INR | 106.3 | 106.3 | 93.95 | 98.7 | 98.7 | -5.2 (-5.00%) | 61,582 |
| 21 Nov 2018 | INR | 102.05 | 104.5 | 100.55 | 103.9 | 103.9 | +0.85 (+0.82%) | 7,707 |
| 20 Nov 2018 | INR | 102 | 103.95 | 100.05 | 103.05 | 103.05 | +0.35 (+0.34%) | 7,180 |
| 19 Nov 2018 | INR | 102.65 | 105 | 102.25 | 102.7 | 102.7 | -1 (-0.96%) | 3,569 |
| 16 Nov 2018 | INR | 105.05 | 105.05 | 103.25 | 103.7 | 103.7 | -0.8 (-0.77%) | 3,442 |
| 15 Nov 2018 | INR | 104.05 | 105.9 | 102.75 | 104.5 | 104.5 | +0.05 (+0.05%) | 11,449 |
| 14 Nov 2018 | INR | 103.05 | 106.55 | 102.6 | 104.45 | 104.45 | +1.4 (+1.36%) | 11,894 |
| 13 Nov 2018 | INR | 103 | 104.85 | 102.25 | 103.05 | 103.05 | -1.15 (-1.10%) | 3,649 |
| 12 Nov 2018 | INR | 106.5 | 109.45 | 103.5 | 104.2 | 104.2 | -0.4 (-0.38%) | 9,801 |
| 9 Nov 2018 | INR | 105.05 | 105.9 | 104.25 | 104.6 | 104.6 | -1.55 (-1.46%) | 2,948 |
| 7 Nov 2018 | INR | 107.35 | 107.35 | 104 | 106.15 | 106.15 | +0.15 (+0.14%) | 2,405 |
| 6 Nov 2018 | INR | 103.95 | 108.2 | 102 | 106 | 106 | +2.1 (+2.02%) | 13,260 |
| 5 Nov 2018 | INR | 104.4 | 106.8 | 103.25 | 103.9 | 103.9 | -1.95 (-1.84%) | 3,032 |
