| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 59.65 | 60 | 56.65 | 57.2 | 57.2 | -2.45 (-4.11%) | 32,857 |
| 13 Dec 2018 | INR | 60.35 | 62.5 | 59.5 | 59.65 | 59.65 | +0.2 (+0.34%) | 42,794 |
| 12 Dec 2018 | INR | 60.95 | 61 | 59 | 59.45 | 59.45 | -1.05 (-1.74%) | 22,009 |
| 11 Dec 2018 | INR | 55.15 | 61.7 | 54.45 | 60.5 | 60.5 | +5.25 (+9.50%) | 357,674 |
| 10 Dec 2018 | INR | 58.85 | 58.85 | 53.5 | 55.25 | 55.25 | -0.8 (-1.43%) | 28,651 |
| 7 Dec 2018 | INR | 56.85 | 59.5 | 55.75 | 56.05 | 56.05 | +0.3 (+0.54%) | 13,259 |
| 6 Dec 2018 | INR | 57.05 | 57.35 | 54.65 | 55.75 | 55.75 | -1.15 (-2.02%) | 16,677 |
| 5 Dec 2018 | INR | 57.9 | 57.95 | 56.35 | 56.9 | 56.9 | -0.6 (-1.04%) | 13,131 |
| 4 Dec 2018 | INR | 57.95 | 58.8 | 56.55 | 57.5 | 57.5 | -0.55 (-0.95%) | 10,791 |
| 3 Dec 2018 | INR | 60.65 | 61.45 | 57.2 | 58.05 | 58.05 | -1.5 (-2.52%) | 100,321 |
| 30 Nov 2018 | INR | 57.75 | 59.7 | 55.5 | 59.55 | 59.55 | +3.55 (+6.34%) | 66,625 |
| 29 Nov 2018 | INR | 55.25 | 57.65 | 55.2 | 56 | 56 | +0.75 (+1.36%) | 15,512 |
| 28 Nov 2018 | INR | 55.5 | 57.6 | 55.05 | 55.25 | 55.25 | -0.25 (-0.45%) | 4,827 |
| 27 Nov 2018 | INR | 55.3 | 56 | 54.3 | 55.5 | 55.5 | -0.25 (-0.45%) | 7,352 |
| 26 Nov 2018 | INR | 57.55 | 58.7 | 55.65 | 55.75 | 55.75 | -1.05 (-1.85%) | 6,994 |
| 22 Nov 2018 | INR | 57.6 | 59.3 | 56.6 | 56.8 | 56.8 | -0.85 (-1.47%) | 8,424 |
| 21 Nov 2018 | INR | 58.7 | 59.5 | 56.25 | 57.65 | 57.65 | -0.35 (-0.60%) | 24,689 |
| 20 Nov 2018 | INR | 58.1 | 59.35 | 57.55 | 58 | 58 | -0.1 (-0.17%) | 11,315 |
| 19 Nov 2018 | INR | 59.85 | 60.5 | 57.5 | 58.1 | 58.1 | -0.8 (-1.36%) | 14,542 |
| 16 Nov 2018 | INR | 58.8 | 60.45 | 58.2 | 58.9 | 58.9 | +0.1 (+0.17%) | 9,869 |
| 15 Nov 2018 | INR | 59.3 | 59.85 | 58.1 | 58.8 | 58.8 | -0.45 (-0.76%) | 9,826 |
| 14 Nov 2018 | INR | 59 | 60.5 | 58.55 | 59.25 | 59.25 | +0.1 (+0.17%) | 24,861 |
| 13 Nov 2018 | INR | 59.6 | 61 | 58.7 | 59.15 | 59.15 | -0.45 (-0.76%) | 41,675 |
| 12 Nov 2018 | INR | 58.2 | 62.1 | 58.2 | 59.6 | 59.6 | +1.6 (+2.76%) | 70,532 |
| 9 Nov 2018 | INR | 61 | 61 | 57.85 | 58 | 58 | -1.05 (-1.78%) | 1,747,000 |
| 7 Nov 2018 | INR | 61.85 | 61.95 | 58.65 | 59.05 | 59.05 | 0.0 (0.0%) | 4,105 |
| 6 Nov 2018 | INR | 57.95 | 59.4 | 57.65 | 59.05 | 59.05 | +1.6 (+2.79%) | 4,935 |
| 5 Nov 2018 | INR | 59.95 | 60.55 | 57.2 | 57.45 | 57.45 | -1.75 (-2.96%) | 15,364 |
| 2 Nov 2018 | INR | 58.05 | 60 | 58 | 59.2 | 59.2 | +1.65 (+2.87%) | 99,150 |
| 1 Nov 2018 | INR | 58.45 | 58.85 | 57 | 57.55 | 57.55 | -0.2 (-0.35%) | 8,971 |
