| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 77.5 | 79.15 | 76.15 | 77.2 | 77.2 | +0.15 (+0.19%) | 7,630,320 |
| 12 Dec 2018 | INR | 74.1 | 77.5 | 74.1 | 77.05 | 77.05 | +3.65 (+4.97%) | 10,205,966 |
| 11 Dec 2018 | INR | 70 | 74.3 | 69.1 | 73.4 | 73.4 | +1.85 (+2.59%) | 10,272,963 |
| 10 Dec 2018 | INR | 70.1 | 73 | 70.1 | 71.55 | 71.55 | -1.45 (-1.99%) | 5,857,408 |
| 7 Dec 2018 | INR | 74.1 | 74.5 | 70.95 | 73 | 73 | -0.55 (-0.75%) | 9,166,675 |
| 6 Dec 2018 | INR | 75.6 | 76.2 | 73 | 73.55 | 73.55 | -2.6 (-3.41%) | 7,523,652 |
| 5 Dec 2018 | INR | 78.8 | 79.4 | 75.8 | 76.15 | 76.15 | -2.9 (-3.67%) | 7,881,260 |
| 4 Dec 2018 | INR | 80.6 | 81.5 | 78.6 | 79.05 | 79.05 | -1.7 (-2.11%) | 6,514,468 |
| 3 Dec 2018 | INR | 78.55 | 81.6 | 78.15 | 80.75 | 80.75 | +2.2 (+2.80%) | 9,553,521 |
| 30 Nov 2018 | INR | 80.15 | 80.45 | 77.5 | 78.55 | 78.55 | -1.25 (-1.57%) | 9,535,721 |
| 29 Nov 2018 | INR | 80 | 80.8 | 78.8 | 79.8 | 79.8 | +0.4 (+0.50%) | 8,509,042 |
| 28 Nov 2018 | INR | 82 | 82.3 | 78.9 | 79.4 | 79.4 | -2.3 (-2.82%) | 8,596,382 |
| 27 Nov 2018 | INR | 80 | 82.7 | 79.8 | 81.7 | 81.7 | +1.65 (+2.06%) | 11,420,374 |
| 26 Nov 2018 | INR | 81 | 81 | 78.4 | 80.05 | 80.05 | -0.25 (-0.31%) | 7,925,837 |
| 22 Nov 2018 | INR | 82.15 | 82.65 | 80 | 80.3 | 80.3 | -1.85 (-2.25%) | 7,256,111 |
| 21 Nov 2018 | INR | 80 | 83.05 | 79.5 | 82.15 | 82.15 | +2.2 (+2.75%) | 10,985,086 |
| 20 Nov 2018 | INR | 80.85 | 81.6 | 78.3 | 79.95 | 79.95 | -1.8 (-2.20%) | 15,314,250 |
| 19 Nov 2018 | INR | 84 | 84 | 80.8 | 81.75 | 81.75 | -0.85 (-1.03%) | 11,025,472 |
| 16 Nov 2018 | INR | 81.6 | 84.6 | 80.2 | 82.6 | 82.6 | +1 (+1.23%) | 11,375,780 |
| 15 Nov 2018 | INR | 80.65 | 82.4 | 79.4 | 81.6 | 81.6 | +0.95 (+1.18%) | 7,243,250 |
| 14 Nov 2018 | INR | 80.5 | 83.5 | 80.1 | 80.65 | 80.65 | +0.75 (+0.94%) | 11,893,676 |
| 13 Nov 2018 | INR | 78.05 | 80.4 | 76.45 | 79.9 | 79.9 | +1.35 (+1.72%) | 10,554,347 |
| 12 Nov 2018 | INR | 81.85 | 82.1 | 77.75 | 78.55 | 78.55 | -3.3 (-4.03%) | 9,783,765 |
| 9 Nov 2018 | INR | 79 | 83.1 | 78.55 | 81.85 | 81.85 | +2.55 (+3.22%) | 13,785,896 |
| 7 Nov 2018 | INR | 80 | 80 | 79 | 79.3 | 79.3 | +0.35 (+0.44%) | 908,757 |
| 6 Nov 2018 | INR | 80.2 | 80.9 | 78.05 | 78.95 | 78.95 | -0.5 (-0.63%) | 9,542,388 |
| 5 Nov 2018 | INR | 75.95 | 80 | 75.05 | 79.45 | 79.45 | +3.7 (+4.88%) | 12,440,081 |
| 2 Nov 2018 | INR | 78.3 | 81.2 | 75.05 | 75.75 | 75.75 | -1.6 (-2.07%) | 16,344,906 |
| 1 Nov 2018 | INR | 77 | 78.4 | 75.65 | 77.35 | 77.35 | +0.7 (+0.91%) | 13,507,324 |
| 31 Oct 2018 | INR | 76 | 77.3 | 73.3 | 76.65 | 76.65 | +0.85 (+1.12%) | 20,226,028 |
