| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 54 | 54.85 | 51.1 | 52.35 | 52.35 | -1.8 (-3.32%) | 3,639 |
| 13 Dec 2018 | INR | 52.3 | 54.5 | 52.3 | 54.15 | 54.15 | +0.1 (+0.19%) | 634 |
| 12 Dec 2018 | INR | 50.2 | 58 | 50.2 | 54.05 | 54.05 | +4.2 (+8.43%) | 1,674 |
| 11 Dec 2018 | INR | 53.8 | 53.8 | 49.05 | 49.85 | 49.85 | -0.65 (-1.29%) | 746 |
| 10 Dec 2018 | INR | 51.1 | 51.1 | 50.1 | 50.5 | 50.5 | -0.9 (-1.75%) | 1,170 |
| 7 Dec 2018 | INR | 52.45 | 53 | 51.05 | 51.4 | 51.4 | +0.15 (+0.29%) | 962 |
| 6 Dec 2018 | INR | 52.45 | 52.45 | 50.55 | 51.25 | 51.25 | -0.75 (-1.44%) | 1,028 |
| 5 Dec 2018 | INR | 53.2 | 54.9 | 51.35 | 52 | 52 | -1.9 (-3.53%) | 2,913 |
| 4 Dec 2018 | INR | 60 | 60 | 53.1 | 53.9 | 53.9 | -1.8 (-3.23%) | 2,154 |
| 3 Dec 2018 | INR | 54.05 | 56 | 52 | 55.7 | 55.7 | +1.1 (+2.01%) | 1,192 |
| 30 Nov 2018 | INR | 54 | 57 | 53.1 | 54.6 | 54.6 | +0.4 (+0.74%) | 729 |
| 29 Nov 2018 | INR | 52.75 | 54.5 | 52.75 | 54.2 | 54.2 | +1.5 (+2.85%) | 1,274 |
| 28 Nov 2018 | INR | 54.2 | 56.85 | 50.2 | 52.7 | 52.7 | -2.85 (-5.13%) | 4,802 |
| 27 Nov 2018 | INR | 53.35 | 57.4 | 52.75 | 55.55 | 55.55 | +0.45 (+0.82%) | 2,311 |
| 26 Nov 2018 | INR | 57 | 57 | 53.35 | 55.1 | 55.1 | -2.35 (-4.09%) | 2,012 |
| 22 Nov 2018 | INR | 57.5 | 57.5 | 56.15 | 57.45 | 57.45 | -0.45 (-0.78%) | 1,351 |
| 21 Nov 2018 | INR | 59 | 59.5 | 57.5 | 57.9 | 57.9 | +0.55 (+0.96%) | 955 |
| 20 Nov 2018 | INR | 60 | 62.9 | 55.9 | 57.35 | 57.35 | -3.95 (-6.44%) | 4,400 |
| 19 Nov 2018 | INR | 56.2 | 64.5 | 56.2 | 61.3 | 61.3 | +2.2 (+3.72%) | 8,100 |
| 16 Nov 2018 | INR | 61 | 64.7 | 57.1 | 59.1 | 59.1 | -2.7 (-4.37%) | 15,313 |
| 15 Nov 2018 | INR | 63.1 | 63.1 | 60.15 | 61.8 | 61.8 | -1.3 (-2.06%) | 4,930 |
| 14 Nov 2018 | INR | 71.4 | 71.4 | 62.2 | 63.1 | 63.1 | +0.35 (+0.56%) | 81,780 |
| 13 Nov 2018 | INR | 50.05 | 62.75 | 50.05 | 62.75 | 62.75 | +10.45 (+19.98%) | 62,918 |
| 12 Nov 2018 | INR | 54 | 57 | 51.5 | 52.3 | 52.3 | -0.2 (-0.38%) | 1,002 |
| 9 Nov 2018 | INR | 54 | 55 | 51.3 | 52.5 | 52.5 | -3.5 (-6.25%) | 1,910 |
| 7 Nov 2018 | INR | 56 | 56 | 56 | 56 | 56 | +2.8 (+5.26%) | 6 |
| 6 Nov 2018 | INR | 53.95 | 54.7 | 52.5 | 53.2 | 53.2 | -0.5 (-0.93%) | 1,511 |
| 5 Nov 2018 | INR | 50 | 56 | 49.5 | 53.7 | 53.7 | +4.7 (+9.59%) | 4,452 |
| 2 Nov 2018 | INR | 53.2 | 56.3 | 47.05 | 49 | 49 | +1.1 (+2.30%) | 71 |
| 1 Nov 2018 | INR | 48.7 | 49.95 | 45.65 | 47.9 | 47.9 | -0.8 (-1.64%) | 2,621 |
