| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | INR | 98.5 | 100.9 | 97.5 | 98.95 | 98.95 | +0.4 (+0.41%) | 295,022 |
| 17 Dec 2018 | INR | 98.75 | 99.65 | 97.5 | 98.55 | 98.55 | +1.2 (+1.23%) | 181,106 |
| 14 Dec 2018 | INR | 98 | 100.3 | 96.05 | 97.35 | 97.35 | -1.4 (-1.42%) | 324,303 |
| 13 Dec 2018 | INR | 91.8 | 108 | 90.6 | 98.75 | 98.75 | +7.3 (+7.98%) | 1,698,404 |
| 12 Dec 2018 | INR | 87.95 | 92.45 | 87.95 | 91.45 | 91.45 | +3.5 (+3.98%) | 581,866 |
| 11 Dec 2018 | INR | 84.7 | 88.6 | 83.5 | 87.95 | 87.95 | +2.5 (+2.93%) | 188,286 |
| 10 Dec 2018 | INR | 86 | 88 | 84.9 | 85.45 | 85.45 | -3.15 (-3.56%) | 76,126 |
| 7 Dec 2018 | INR | 90 | 91.2 | 87.35 | 88.6 | 88.6 | -0.9 (-1.01%) | 130,428 |
| 6 Dec 2018 | INR | 90.45 | 90.5 | 88 | 89.5 | 89.5 | -0.95 (-1.05%) | 152,983 |
| 5 Dec 2018 | INR | 93 | 93 | 90.1 | 90.45 | 90.45 | -3.25 (-3.47%) | 187,044 |
| 4 Dec 2018 | INR | 94.25 | 95.25 | 93.3 | 93.7 | 93.7 | -0.55 (-0.58%) | 102,273 |
| 3 Dec 2018 | INR | 95 | 96.4 | 93.65 | 94.25 | 94.25 | +0.1 (+0.11%) | 134,606 |
| 30 Nov 2018 | INR | 93.5 | 95.3 | 93.5 | 94.15 | 94.15 | +0.25 (+0.27%) | 152,583 |
| 29 Nov 2018 | INR | 95 | 95.1 | 91.2 | 93.9 | 93.9 | +0.1 (+0.11%) | 179,998 |
| 28 Nov 2018 | INR | 94.65 | 96.15 | 93.35 | 93.8 | 93.8 | -0.6 (-0.64%) | 127,812 |
| 27 Nov 2018 | INR | 96 | 96.85 | 92.95 | 94.4 | 94.4 | -1.1 (-1.15%) | 127,920 |
| 26 Nov 2018 | INR | 99 | 99.15 | 95 | 95.5 | 95.5 | -2.3 (-2.35%) | 91,182 |
| 22 Nov 2018 | INR | 98 | 100.7 | 97.35 | 97.8 | 97.8 | -0.8 (-0.81%) | 154,443 |
| 21 Nov 2018 | INR | 99.65 | 100.7 | 97.4 | 98.6 | 98.6 | -1.55 (-1.55%) | 126,965 |
| 20 Nov 2018 | INR | 101.45 | 102 | 99.15 | 100.15 | 100.15 | -1.6 (-1.57%) | 88,841 |
| 19 Nov 2018 | INR | 104.6 | 104.65 | 100.5 | 101.75 | 101.75 | -2.2 (-2.12%) | 187,376 |
| 16 Nov 2018 | INR | 102.05 | 105.8 | 100.2 | 103.95 | 103.95 | +1.9 (+1.86%) | 197,132 |
| 15 Nov 2018 | INR | 104.75 | 105 | 101 | 102.05 | 102.05 | -3.15 (-2.99%) | 128,288 |
| 14 Nov 2018 | INR | 107.7 | 109 | 104.2 | 105.2 | 105.2 | +0.65 (+0.62%) | 247,591 |
| 13 Nov 2018 | INR | 105.5 | 106.5 | 102.3 | 104.55 | 104.55 | -1.3 (-1.23%) | 113,553 |
| 12 Nov 2018 | INR | 105.9 | 107.65 | 104.55 | 105.85 | 105.85 | +0.75 (+0.71%) | 163,935 |
| 9 Nov 2018 | INR | 106.4 | 107.75 | 103.35 | 105.1 | 105.1 | -0.7 (-0.66%) | 173,481 |
| 7 Nov 2018 | INR | 106.05 | 106.8 | 105.05 | 105.8 | 105.8 | +0.45 (+0.43%) | 62,450 |
| 6 Nov 2018 | INR | 100.25 | 108.9 | 99.55 | 105.35 | 105.35 | +6.15 (+6.20%) | 744,300 |
| 5 Nov 2018 | INR | 99 | 100.45 | 97.25 | 99.2 | 99.2 | -0.05 (-0.05%) | 124,004 |
