| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 82.45 | 82.45 | 79.3 | 81.75 | 40.875 | +1.6 (+2.00%) | 9,340 |
| 13 Dec 2018 | INR | 83.95 | 83.95 | 80 | 80.15 | 40.075 | -2.15 (-2.61%) | 12,327 |
| 12 Dec 2018 | INR | 81 | 83 | 78.7 | 82.3 | 41.15 | +3.35 (+4.24%) | 35,844 |
| 11 Dec 2018 | INR | 77.5 | 80.5 | 76 | 78.95 | 39.475 | +1.45 (+1.87%) | 8,180 |
| 10 Dec 2018 | INR | 77.8 | 80 | 75.5 | 77.5 | 38.75 | +0.75 (+0.98%) | 15,914 |
| 7 Dec 2018 | INR | 77.7 | 77.85 | 76.45 | 76.75 | 38.375 | -0.4 (-0.52%) | 11,584 |
| 6 Dec 2018 | INR | 76.95 | 78.15 | 76.5 | 77.15 | 38.575 | +0.1 (+0.13%) | 8,329 |
| 5 Dec 2018 | INR | 78.65 | 78.65 | 76.3 | 77.05 | 38.525 | -1.55 (-1.97%) | 16,165 |
| 4 Dec 2018 | INR | 80.3 | 80.35 | 78.1 | 78.6 | 39.3 | -1.1 (-1.38%) | 18,271 |
| 3 Dec 2018 | INR | 80.5 | 80.95 | 79 | 79.7 | 39.85 | -0.45 (-0.56%) | 10,535 |
| 30 Nov 2018 | INR | 80.15 | 81.45 | 79.3 | 80.15 | 40.075 | -0.3 (-0.37%) | 15,007 |
| 29 Nov 2018 | INR | 82.5 | 82.7 | 80.1 | 80.45 | 40.225 | -0.9 (-1.11%) | 19,084 |
| 28 Nov 2018 | INR | 81.85 | 82.35 | 80.8 | 81.35 | 40.675 | -0.4 (-0.49%) | 15,280 |
| 27 Nov 2018 | INR | 82.5 | 84 | 80.75 | 81.75 | 40.875 | -0.85 (-1.03%) | 17,332 |
| 26 Nov 2018 | INR | 85 | 85 | 81.1 | 82.6 | 41.3 | -0.65 (-0.78%) | 13,931 |
| 22 Nov 2018 | INR | 84.65 | 84.65 | 80.7 | 83.25 | 41.625 | +1.7 (+2.08%) | 14,599 |
| 21 Nov 2018 | INR | 82.3 | 82.3 | 80.1 | 81.55 | 40.775 | -0.8 (-0.97%) | 19,377 |
| 20 Nov 2018 | INR | 85.15 | 87.4 | 82 | 82.35 | 41.175 | -3.85 (-4.47%) | 29,332 |
| 19 Nov 2018 | INR | 88 | 88 | 85.9 | 86.2 | 43.1 | -1.85 (-2.10%) | 20,936 |
| 16 Nov 2018 | INR | 89 | 90.5 | 87 | 88.05 | 44.025 | -0.3 (-0.34%) | 22,309 |
| 15 Nov 2018 | INR | 89.75 | 90 | 85.2 | 88.35 | 44.175 | +0.3 (+0.34%) | 31,048 |
| 14 Nov 2018 | INR | 90 | 90.95 | 88 | 88.05 | 44.025 | -2.65 (-2.92%) | 19,880 |
| 13 Nov 2018 | INR | 93.7 | 96 | 88 | 90.7 | 45.35 | +7.25 (+8.69%) | 103,634 |
| 12 Nov 2018 | INR | 85.35 | 85.35 | 82.6 | 83.45 | 41.725 | +0.55 (+0.66%) | 18,521 |
| 9 Nov 2018 | INR | 81 | 83.8 | 81 | 82.9 | 41.45 | +0.7 (+0.85%) | 13,423 |
| 7 Nov 2018 | INR | 79.1 | 83.7 | 79.1 | 82.2 | 41.1 | +1.5 (+1.86%) | 6,117 |
| 6 Nov 2018 | INR | 75.4 | 82.4 | 75.4 | 80.7 | 40.35 | +2.75 (+3.53%) | 14,090 |
| 5 Nov 2018 | INR | 78 | 79.55 | 77 | 77.95 | 38.975 | +1.4 (+1.83%) | 8,567 |
| 2 Nov 2018 | INR | 76.4 | 79.95 | 76.4 | 76.55 | 38.275 | +0.15 (+0.20%) | 13,252 |
| 1 Nov 2018 | INR | 75 | 77.9 | 74 | 76.4 | 38.2 | +1.45 (+1.93%) | 12,831 |
