| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 26.15 | 27.9 | 25.65 | 27.5 | 27.5 | +0.65 (+2.42%) | 41,224 |
| 13 Dec 2018 | INR | 27.35 | 27.85 | 26.3 | 26.85 | 26.85 | -0.45 (-1.65%) | 32,689 |
| 12 Dec 2018 | INR | 25.2 | 27.4 | 25.2 | 27.3 | 27.3 | +1.15 (+4.40%) | 52,299 |
| 11 Dec 2018 | INR | 25.7 | 26.9 | 25 | 26.15 | 26.15 | +0.45 (+1.75%) | 31,773 |
| 10 Dec 2018 | INR | 26.8 | 26.8 | 25.7 | 25.7 | 25.7 | -1.35 (-4.99%) | 101,277 |
| 7 Dec 2018 | INR | 27 | 27.45 | 26.4 | 27.05 | 27.05 | +0.15 (+0.56%) | 32,515 |
| 6 Dec 2018 | INR | 27.05 | 27.7 | 26.6 | 26.9 | 26.9 | -1.05 (-3.76%) | 96,741 |
| 5 Dec 2018 | INR | 28.1 | 28.5 | 27.4 | 27.95 | 27.95 | -0.7 (-2.44%) | 24,182 |
| 4 Dec 2018 | INR | 28.05 | 29 | 28.05 | 28.65 | 28.65 | +0.25 (+0.88%) | 23,210 |
| 3 Dec 2018 | INR | 28.15 | 29.35 | 28.1 | 28.4 | 28.4 | 0.0 (0.0%) | 36,295 |
| 30 Nov 2018 | INR | 28.8 | 29.9 | 27.75 | 28.4 | 28.4 | -0.8 (-2.74%) | 82,044 |
| 29 Nov 2018 | INR | 28.8 | 29.7 | 28.65 | 29.2 | 29.2 | +0.4 (+1.39%) | 22,086 |
| 28 Nov 2018 | INR | 30.05 | 30.5 | 28.35 | 28.8 | 28.8 | -0.9 (-3.03%) | 43,670 |
| 27 Nov 2018 | INR | 28.05 | 30.4 | 28.05 | 29.7 | 29.7 | +0.6 (+2.06%) | 50,892 |
| 26 Nov 2018 | INR | 28.8 | 30.4 | 28.4 | 29.1 | 29.1 | -0.25 (-0.85%) | 35,189 |
| 22 Nov 2018 | INR | 30.6 | 31.4 | 29.1 | 29.35 | 29.35 | -1.25 (-4.08%) | 56,410 |
| 21 Nov 2018 | INR | 28.95 | 31.6 | 28.95 | 30.6 | 30.6 | +0.15 (+0.49%) | 135,425 |
| 20 Nov 2018 | INR | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -1.6 (-4.99%) | 30,369 |
| 19 Nov 2018 | INR | 33.6 | 33.6 | 32.05 | 32.05 | 32.05 | -1.65 (-4.90%) | 92,001 |
| 16 Nov 2018 | INR | 35.4 | 36 | 33.3 | 33.7 | 33.7 | -0.7 (-2.03%) | 147,435 |
| 15 Nov 2018 | INR | 35.5 | 35.5 | 33.85 | 34.4 | 34.4 | +0.55 (+1.62%) | 283,828 |
| 14 Nov 2018 | INR | 34 | 35.6 | 32.5 | 33.85 | 33.85 | -0.1 (-0.29%) | 239,082 |
| 13 Nov 2018 | INR | 34 | 34.45 | 33 | 33.95 | 33.95 | -0.1 (-0.29%) | 108,177 |
| 12 Nov 2018 | INR | 34.45 | 34.6 | 33 | 34.05 | 34.05 | +0.8 (+2.41%) | 99,751 |
| 9 Nov 2018 | INR | 32.65 | 33.25 | 31 | 33.25 | 33.25 | +1.55 (+4.89%) | 99,719 |
| 7 Nov 2018 | INR | 32.45 | 32.5 | 31.3 | 31.7 | 31.7 | +0.45 (+1.44%) | 50,465 |
| 6 Nov 2018 | INR | 30.9 | 31.8 | 29.3 | 31.25 | 31.25 | +0.95 (+3.14%) | 136,086 |
| 5 Nov 2018 | INR | 30.3 | 30.3 | 29.3 | 30.3 | 30.3 | +1.4 (+4.84%) | 176,598 |
| 2 Nov 2018 | INR | 28 | 28.9 | 27.05 | 28.9 | 28.9 | +1.35 (+4.90%) | 56,852 |
| 1 Nov 2018 | INR | 27.6 | 28 | 26.65 | 27.55 | 27.55 | +0.1 (+0.36%) | 49,668 |
