| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 35.95 | 36.4 | 35.85 | 36.05 | 36.05 | -0.35 (-0.96%) | 4,804 |
| 13 Dec 2018 | INR | 36.9 | 37.45 | 36.35 | 36.4 | 36.4 | 0.0 (0.0%) | 6,279 |
| 12 Dec 2018 | INR | 36.3 | 36.85 | 36 | 36.4 | 36.4 | +0.65 (+1.82%) | 12,443 |
| 11 Dec 2018 | INR | 34.4 | 35.8 | 34 | 35.75 | 35.75 | +0.9 (+2.58%) | 7,459 |
| 10 Dec 2018 | INR | 35.9 | 35.9 | 34.1 | 34.85 | 34.85 | -0.2 (-0.57%) | 10,421 |
| 7 Dec 2018 | INR | 35.9 | 35.9 | 34.95 | 35.05 | 35.05 | -0.3 (-0.85%) | 27,566 |
| 6 Dec 2018 | INR | 35.5 | 36.35 | 35.15 | 35.35 | 35.35 | -1.05 (-2.88%) | 15,147 |
| 5 Dec 2018 | INR | 36.05 | 37.5 | 36.05 | 36.4 | 36.4 | -0.25 (-0.68%) | 20,464 |
| 4 Dec 2018 | INR | 36.55 | 37.35 | 36.5 | 36.65 | 36.65 | +0.15 (+0.41%) | 21,968 |
| 3 Dec 2018 | INR | 37.75 | 37.75 | 36.45 | 36.5 | 36.5 | -0.35 (-0.95%) | 14,051 |
| 30 Nov 2018 | INR | 36.35 | 37.15 | 36.35 | 36.85 | 36.85 | +0.2 (+0.55%) | 22,886 |
| 29 Nov 2018 | INR | 37 | 37.5 | 36.55 | 36.65 | 36.65 | -0.3 (-0.81%) | 22,345 |
| 28 Nov 2018 | INR | 36.75 | 38.8 | 36.75 | 36.95 | 36.95 | +0.05 (+0.14%) | 34,609 |
| 27 Nov 2018 | INR | 37.5 | 37.55 | 36.75 | 36.9 | 36.9 | -0.8 (-2.12%) | 19,367 |
| 26 Nov 2018 | INR | 38.45 | 38.45 | 37.6 | 37.7 | 37.7 | -0.3 (-0.79%) | 11,890 |
| 22 Nov 2018 | INR | 38.3 | 38.9 | 37.8 | 38 | 38 | -0.65 (-1.68%) | 21,406 |
| 21 Nov 2018 | INR | 38.55 | 39.05 | 38.1 | 38.65 | 38.65 | +0.5 (+1.31%) | 19,605 |
| 20 Nov 2018 | INR | 40.85 | 40.85 | 37.25 | 38.15 | 38.15 | -1.8 (-4.51%) | 38,291 |
| 19 Nov 2018 | INR | 39.85 | 41 | 39.75 | 39.95 | 39.95 | +0.6 (+1.52%) | 20,165 |
| 16 Nov 2018 | INR | 40 | 40.3 | 39.3 | 39.35 | 39.35 | -0.55 (-1.38%) | 16,795 |
| 15 Nov 2018 | INR | 42 | 42 | 39.8 | 39.9 | 39.9 | -0.95 (-2.33%) | 19,831 |
| 14 Nov 2018 | INR | 41.8 | 41.8 | 40.45 | 40.85 | 40.85 | +0.1 (+0.25%) | 20,756 |
| 13 Nov 2018 | INR | 42.25 | 42.25 | 40 | 40.75 | 40.75 | -0.85 (-2.04%) | 37,984 |
| 12 Nov 2018 | INR | 41.95 | 42.5 | 41.15 | 41.6 | 41.6 | +1.1 (+2.72%) | 78,113 |
| 9 Nov 2018 | INR | 39.5 | 41.45 | 38.5 | 40.5 | 40.5 | +1.7 (+4.38%) | 71,588 |
| 7 Nov 2018 | INR | 39.15 | 39.5 | 38.15 | 38.8 | 38.8 | +0.55 (+1.44%) | 16,738 |
| 6 Nov 2018 | INR | 39.5 | 39.5 | 38 | 38.25 | 38.25 | -0.35 (-0.91%) | 23,866 |
| 5 Nov 2018 | INR | 40.9 | 40.9 | 38.45 | 38.6 | 38.6 | -0.55 (-1.40%) | 72,823 |
| 2 Nov 2018 | INR | 38.65 | 40.25 | 37.65 | 39.15 | 39.15 | +1.4 (+3.71%) | 100,843 |
| 1 Nov 2018 | INR | 38.05 | 38.65 | 37.45 | 37.75 | 37.75 | -0.85 (-2.20%) | 47,507 |
