| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 37.85 | 41.9 | 37.65 | 39.95 | 39.95 | +1.55 (+4.04%) | 126,903 |
| 13 Dec 2018 | INR | 38.3 | 39.45 | 38 | 38.4 | 38.4 | +0.9 (+2.40%) | 35,514 |
| 12 Dec 2018 | INR | 35.95 | 38.25 | 35.95 | 37.5 | 37.5 | +1.85 (+5.19%) | 9,419 |
| 11 Dec 2018 | INR | 35 | 36.3 | 34.45 | 35.65 | 35.65 | +0.3 (+0.85%) | 17,577 |
| 10 Dec 2018 | INR | 35.75 | 36.5 | 35.15 | 35.35 | 35.35 | -1.5 (-4.07%) | 6,859 |
| 7 Dec 2018 | INR | 37.7 | 37.7 | 36.8 | 36.85 | 36.85 | -0.8 (-2.12%) | 8,900 |
| 6 Dec 2018 | INR | 38.1 | 38.35 | 37.55 | 37.65 | 37.65 | -1 (-2.59%) | 8,715 |
| 5 Dec 2018 | INR | 39 | 39.4 | 38.55 | 38.65 | 38.65 | -0.9 (-2.28%) | 4,883 |
| 4 Dec 2018 | INR | 39.7 | 40.5 | 39.3 | 39.55 | 39.55 | -0.2 (-0.50%) | 6,206 |
| 3 Dec 2018 | INR | 40.5 | 40.5 | 39.6 | 39.75 | 39.75 | -0.1 (-0.25%) | 8,286 |
| 30 Nov 2018 | INR | 40 | 41.3 | 39.3 | 39.85 | 39.85 | +0.95 (+2.44%) | 72,777 |
| 29 Nov 2018 | INR | 40 | 40.05 | 38.55 | 38.9 | 38.9 | -0.5 (-1.27%) | 18,987 |
| 28 Nov 2018 | INR | 40 | 40.4 | 39 | 39.4 | 39.4 | -0.7 (-1.75%) | 32,360 |
| 27 Nov 2018 | INR | 40.25 | 41.1 | 39.85 | 40.1 | 40.1 | -0.1 (-0.25%) | 12,225 |
| 26 Nov 2018 | INR | 41.6 | 41.6 | 40.1 | 40.2 | 40.2 | -1.65 (-3.94%) | 13,470 |
| 22 Nov 2018 | INR | 43.5 | 43.9 | 41.55 | 41.85 | 41.85 | -1 (-2.33%) | 27,092 |
| 21 Nov 2018 | INR | 41.45 | 45.4 | 40.65 | 42.85 | 42.85 | +1.85 (+4.51%) | 136,962 |
| 20 Nov 2018 | INR | 39.3 | 42.45 | 39.3 | 41 | 41 | +1.9 (+4.86%) | 87,744 |
| 19 Nov 2018 | INR | 40.2 | 40.2 | 38.7 | 39.1 | 39.1 | -0.65 (-1.64%) | 4,338 |
| 16 Nov 2018 | INR | 40.5 | 40.8 | 39.1 | 39.75 | 39.75 | -0.65 (-1.61%) | 13,761 |
| 15 Nov 2018 | INR | 40.8 | 41.15 | 40 | 40.4 | 40.4 | -0.5 (-1.22%) | 4,415 |
| 14 Nov 2018 | INR | 40.6 | 41.65 | 40 | 40.9 | 40.9 | +0.55 (+1.36%) | 49,033 |
| 13 Nov 2018 | INR | 40.6 | 40.9 | 39 | 40.35 | 40.35 | -0.4 (-0.98%) | 11,036 |
| 12 Nov 2018 | INR | 41.4 | 41.75 | 40.15 | 40.75 | 40.75 | -0.2 (-0.49%) | 33,113 |
| 9 Nov 2018 | INR | 41.75 | 41.85 | 40.8 | 40.95 | 40.95 | -0.65 (-1.56%) | 9,830 |
| 7 Nov 2018 | INR | 42.05 | 42.05 | 41.5 | 41.6 | 41.6 | +0.35 (+0.85%) | 1,972 |
| 6 Nov 2018 | INR | 41.75 | 42.8 | 40.85 | 41.25 | 41.25 | -0.05 (-0.12%) | 22,100 |
| 5 Nov 2018 | INR | 41.3 | 42.35 | 41.05 | 41.3 | 41.3 | -0.5 (-1.20%) | 9,572 |
| 2 Nov 2018 | INR | 42.9 | 43.2 | 41.35 | 41.8 | 41.8 | -0.3 (-0.71%) | 27,601 |
| 1 Nov 2018 | INR | 41.8 | 43.4 | 41.6 | 42.1 | 42.1 | +1.4 (+3.44%) | 56,308 |
