| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 42.5 | 46.85 | 42.5 | 45.6 | 45.6 | -0.4 (-0.87%) | 522 |
| 13 Dec 2018 | INR | 44.05 | 46.2 | 44.05 | 46 | 46 | +1.5 (+3.37%) | 2,657 |
| 12 Dec 2018 | INR | 44.4 | 46.45 | 44.05 | 44.5 | 44.5 | +0.1 (+0.23%) | 1,689 |
| 11 Dec 2018 | INR | 45.8 | 45.8 | 43 | 44.4 | 44.4 | +1 (+2.30%) | 2,036 |
| 10 Dec 2018 | INR | 43.5 | 46.5 | 42.7 | 43.4 | 43.4 | -0.8 (-1.81%) | 1,522 |
| 7 Dec 2018 | INR | 45.5 | 45.5 | 43.9 | 44.2 | 44.2 | -0.55 (-1.23%) | 1,335 |
| 6 Dec 2018 | INR | 46.25 | 46.25 | 44.5 | 44.75 | 44.75 | -0.35 (-0.78%) | 829 |
| 5 Dec 2018 | INR | 44.2 | 46.45 | 44.05 | 45.1 | 45.1 | -0.6 (-1.31%) | 2,597 |
| 4 Dec 2018 | INR | 46 | 46.95 | 45.5 | 45.7 | 45.7 | -0.9 (-1.93%) | 750 |
| 3 Dec 2018 | INR | 45.5 | 47.35 | 45.5 | 46.6 | 46.6 | +1.1 (+2.42%) | 2,700 |
| 30 Nov 2018 | INR | 44.75 | 46.3 | 44.75 | 45.5 | 45.5 | 0.0 (0.0%) | 926 |
| 29 Nov 2018 | INR | 45.85 | 46.7 | 45.5 | 45.5 | 45.5 | -0.1 (-0.22%) | 4,448 |
| 28 Nov 2018 | INR | 44.55 | 47 | 44.55 | 45.6 | 45.6 | -0.2 (-0.44%) | 4,258 |
| 27 Nov 2018 | INR | 45.15 | 45.8 | 45.15 | 45.8 | 45.8 | -0.35 (-0.76%) | 1,432 |
| 26 Nov 2018 | INR | 45.25 | 46.5 | 45.2 | 46.15 | 46.15 | -0.8 (-1.70%) | 634 |
| 22 Nov 2018 | INR | 46.05 | 47.2 | 46.05 | 46.95 | 46.95 | -0.1 (-0.21%) | 1,044 |
| 21 Nov 2018 | INR | 46.95 | 48.45 | 46.4 | 47.05 | 47.05 | +0.6 (+1.29%) | 2,423 |
| 20 Nov 2018 | INR | 45.75 | 47.35 | 45.75 | 46.45 | 46.45 | +0.7 (+1.53%) | 560 |
| 19 Nov 2018 | INR | 44.6 | 47.75 | 44.6 | 45.75 | 45.75 | -0.45 (-0.97%) | 1,099 |
| 16 Nov 2018 | INR | 46.5 | 48.45 | 46 | 46.2 | 46.2 | -0.75 (-1.60%) | 2,492 |
| 15 Nov 2018 | INR | 46.05 | 47.5 | 46.05 | 46.95 | 46.95 | -0.25 (-0.53%) | 1,319 |
| 14 Nov 2018 | INR | 48 | 48 | 46 | 47.2 | 47.2 | +1.4 (+3.06%) | 2,212 |
| 13 Nov 2018 | INR | 46.15 | 47.4 | 45.25 | 45.8 | 45.8 | -0.35 (-0.76%) | 1,271 |
| 12 Nov 2018 | INR | 46 | 47.95 | 46 | 46.15 | 46.15 | -1.65 (-3.45%) | 2,510 |
| 9 Nov 2018 | INR | 47.65 | 48.05 | 46.4 | 47.8 | 47.8 | 0.0 (0.0%) | 1,330 |
| 7 Nov 2018 | INR | 48.55 | 48.55 | 46.15 | 47.8 | 47.8 | +1.1 (+2.36%) | 319 |
| 6 Nov 2018 | INR | 48.7 | 48.7 | 45.65 | 46.7 | 46.7 | -0.8 (-1.68%) | 1,590 |
| 5 Nov 2018 | INR | 45.55 | 48.25 | 45.55 | 47.5 | 47.5 | +0.5 (+1.06%) | 1,871 |
| 2 Nov 2018 | INR | 49.35 | 49.35 | 46 | 47 | 47 | 0.0 (0.0%) | 1,346 |
| 1 Nov 2018 | INR | 45.05 | 49.35 | 45.05 | 47 | 47 | -0.25 (-0.53%) | 1,973 |
