| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 84.88 | 87.99 | 84.88 | 87.06 | 87.06 | +0.98 (+1.14%) | 17,007 |
| 13 Dec 2018 | INR | 84.75 | 88.92 | 84.75 | 86.08 | 86.08 | 0.0 (0.0%) | 55,794 |
| 12 Dec 2018 | INR | 85.77 | 87.99 | 85.32 | 86.08 | 86.08 | +1.6 (+1.89%) | 15,165 |
| 11 Dec 2018 | INR | 84.44 | 85.46 | 83.9 | 84.48 | 84.48 | +0.04 (+0.05%) | 23,977 |
| 10 Dec 2018 | INR | 85.86 | 86.66 | 84.12 | 84.44 | 84.44 | -1.42 (-1.65%) | 22,135 |
| 7 Dec 2018 | INR | 91.32 | 91.32 | 84.97 | 85.86 | 85.86 | -1.2 (-1.38%) | 27,938 |
| 6 Dec 2018 | INR | 87.1 | 88.26 | 85.32 | 87.06 | 87.06 | -0.35 (-0.40%) | 8,675 |
| 5 Dec 2018 | INR | 91.41 | 91.41 | 87.1 | 87.41 | 87.41 | -1.43 (-1.61%) | 7,419 |
| 4 Dec 2018 | INR | 90.21 | 90.44 | 88.7 | 88.84 | 88.84 | +0.14 (+0.16%) | 22,998 |
| 3 Dec 2018 | INR | 91.1 | 91.55 | 88.08 | 88.7 | 88.7 | -1.25 (-1.39%) | 9,137 |
| 30 Nov 2018 | INR | 92.08 | 92.08 | 89.77 | 89.95 | 89.95 | +0.14 (+0.16%) | 32,441 |
| 29 Nov 2018 | INR | 88.88 | 91.01 | 88.04 | 89.81 | 89.81 | +0.93 (+1.05%) | 17,461 |
| 28 Nov 2018 | INR | 93.32 | 93.72 | 88.48 | 88.88 | 88.88 | -2.67 (-2.92%) | 38,064 |
| 27 Nov 2018 | INR | 94.21 | 94.21 | 90.61 | 91.55 | 91.55 | -3.37 (-3.55%) | 70,275 |
| 26 Nov 2018 | INR | 88.08 | 101.06 | 88.08 | 94.92 | 94.92 | +1.6 (+1.71%) | 30,113 |
| 22 Nov 2018 | INR | 93.77 | 96.88 | 91.55 | 93.32 | 93.32 | -0.54 (-0.58%) | 25,237 |
| 21 Nov 2018 | INR | 94.43 | 95.86 | 92.08 | 93.86 | 93.86 | -0.26 (-0.28%) | 10,298 |
| 20 Nov 2018 | INR | 100.43 | 101.28 | 93.68 | 94.12 | 94.12 | -6.27 (-6.25%) | 18,124 |
| 19 Nov 2018 | INR | 101.28 | 101.32 | 99.55 | 100.39 | 100.39 | -0.27 (-0.27%) | 9,601 |
| 16 Nov 2018 | INR | 99.1 | 101.32 | 98.75 | 100.66 | 100.66 | +0.31 (+0.31%) | 10,353 |
| 15 Nov 2018 | INR | 101.28 | 103.1 | 99.55 | 100.35 | 100.35 | +0.09 (+0.09%) | 19,802 |
| 14 Nov 2018 | INR | 97.77 | 101.32 | 96.88 | 100.26 | 100.26 | +3.11 (+3.20%) | 21,956 |
| 13 Nov 2018 | INR | 92.04 | 98.66 | 92.04 | 97.15 | 97.15 | +1.74 (+1.82%) | 5,370 |
| 12 Nov 2018 | INR | 93.59 | 98.26 | 93.41 | 95.41 | 95.41 | -1.38 (-1.43%) | 6,242 |
| 9 Nov 2018 | INR | 98.66 | 100.35 | 94.48 | 96.79 | 96.79 | +1.16 (+1.21%) | 14,512 |
| 7 Nov 2018 | INR | 92.57 | 100.43 | 92.57 | 95.63 | 95.63 | +4.93 (+5.44%) | 7,960 |
| 6 Nov 2018 | INR | 95.06 | 95.06 | 89.95 | 90.7 | 90.7 | +0.53 (+0.59%) | 20,353 |
| 5 Nov 2018 | INR | 91.41 | 91.99 | 89.86 | 90.17 | 90.17 | 0.0 (0.0%) | 5,925 |
| 2 Nov 2018 | INR | 89.77 | 91.5 | 87.86 | 90.17 | 90.17 | +0.05 (+0.06%) | 22,163 |
| 1 Nov 2018 | INR | 88.97 | 90.12 | 88.21 | 90.12 | 90.12 | +1.28 (+1.44%) | 10,651 |
