| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 44.9 | 46.5 | 44.5 | 46 | 46 | +0.85 (+1.88%) | 61,181 |
| 13 Dec 2018 | INR | 45 | 46.05 | 45 | 45.15 | 45.15 | -0.1 (-0.22%) | 69,887 |
| 12 Dec 2018 | INR | 44.95 | 45.7 | 44.7 | 45.25 | 45.25 | +0.9 (+2.03%) | 39,964 |
| 11 Dec 2018 | INR | 41.8 | 44.9 | 40.85 | 44.35 | 44.35 | +2.15 (+5.09%) | 102,168 |
| 10 Dec 2018 | INR | 43.7 | 43.7 | 41.6 | 42.2 | 42.2 | -1.8 (-4.09%) | 85,894 |
| 7 Dec 2018 | INR | 45.2 | 45.2 | 43.7 | 44 | 44 | -0.8 (-1.79%) | 47,589 |
| 6 Dec 2018 | INR | 45.6 | 45.9 | 44.4 | 44.8 | 44.8 | -1.55 (-3.34%) | 54,715 |
| 5 Dec 2018 | INR | 48.2 | 48.3 | 45.85 | 46.35 | 46.35 | -0.25 (-0.54%) | 279,486 |
| 4 Dec 2018 | INR | 45.55 | 47.15 | 45.25 | 46.6 | 46.6 | +1.4 (+3.10%) | 57,217 |
| 3 Dec 2018 | INR | 46.7 | 46.7 | 45 | 45.2 | 45.2 | -1 (-2.16%) | 63,062 |
| 30 Nov 2018 | INR | 45.5 | 47.4 | 45.3 | 46.2 | 46.2 | +1.05 (+2.33%) | 125,626 |
| 29 Nov 2018 | INR | 44.95 | 45.3 | 44 | 45.15 | 45.15 | +0.55 (+1.23%) | 43,870 |
| 28 Nov 2018 | INR | 45.65 | 45.75 | 44.5 | 44.6 | 44.6 | -0.7 (-1.55%) | 35,633 |
| 27 Nov 2018 | INR | 44.95 | 46 | 44.85 | 45.3 | 45.3 | +0.35 (+0.78%) | 76,985 |
| 26 Nov 2018 | INR | 46.25 | 46.25 | 44.35 | 44.95 | 44.95 | -0.4 (-0.88%) | 77,440 |
| 22 Nov 2018 | INR | 45.95 | 47 | 45.1 | 45.35 | 45.35 | +0.15 (+0.33%) | 100,895 |
| 21 Nov 2018 | INR | 45.25 | 45.9 | 44.5 | 45.2 | 45.2 | +0.45 (+1.01%) | 82,335 |
| 20 Nov 2018 | INR | 45.3 | 46.3 | 44.65 | 44.75 | 44.75 | -0.85 (-1.86%) | 48,257 |
| 19 Nov 2018 | INR | 46 | 46.2 | 45.05 | 45.6 | 45.6 | +0.15 (+0.33%) | 78,082 |
| 16 Nov 2018 | INR | 46.35 | 46.6 | 45.25 | 45.45 | 45.45 | -0.9 (-1.94%) | 46,915 |
| 15 Nov 2018 | INR | 47.6 | 47.6 | 46.05 | 46.35 | 46.35 | -1.1 (-2.32%) | 50,255 |
| 14 Nov 2018 | INR | 47.15 | 48.2 | 46.2 | 47.45 | 47.45 | +0.55 (+1.17%) | 131,041 |
| 13 Nov 2018 | INR | 47.4 | 48.45 | 46.2 | 46.9 | 46.9 | -0.05 (-0.11%) | 100,768 |
| 12 Nov 2018 | INR | 48.8 | 48.85 | 46.75 | 46.95 | 46.95 | -1.5 (-3.10%) | 95,022 |
| 9 Nov 2018 | INR | 49.15 | 50.4 | 47.95 | 48.45 | 48.45 | +0.05 (+0.10%) | 144,652 |
| 7 Nov 2018 | INR | 48 | 48.65 | 47 | 48.4 | 48.4 | +1.45 (+3.09%) | 73,087 |
| 6 Nov 2018 | INR | 49 | 49 | 46.65 | 46.95 | 46.95 | -1.7 (-3.49%) | 147,296 |
| 5 Nov 2018 | INR | 51.1 | 51.7 | 48.3 | 48.65 | 48.65 | -1.85 (-3.66%) | 129,634 |
| 2 Nov 2018 | INR | 52.05 | 52.7 | 50.15 | 50.5 | 50.5 | -0.95 (-1.85%) | 351,404 |
| 1 Nov 2018 | INR | 49.95 | 52.25 | 48.15 | 51.45 | 51.45 | +1.85 (+3.73%) | 730,964 |
