| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 48 | 48.95 | 48 | 48.45 | 48.45 | +0.3 (+0.62%) | 19,156 |
| 13 Dec 2018 | INR | 50 | 50 | 47.8 | 48.15 | 48.15 | -1.75 (-3.51%) | 87,148 |
| 12 Dec 2018 | INR | 49.4 | 50.3 | 48 | 49.9 | 49.9 | +1.65 (+3.42%) | 214,633 |
| 11 Dec 2018 | INR | 47.25 | 50.8 | 47.2 | 48.25 | 48.25 | -1.05 (-2.13%) | 960,359 |
| 10 Dec 2018 | INR | 49.3 | 49.3 | 49.3 | 49.3 | 49.3 | -2.55 (-4.92%) | 34,667 |
| 7 Dec 2018 | INR | 51.85 | 51.85 | 51.85 | 51.85 | 51.85 | -1.05 (-1.98%) | 4,668 |
| 6 Dec 2018 | INR | 52.9 | 52.9 | 52.9 | 52.9 | 52.9 | -1.05 (-1.95%) | 12,558 |
| 5 Dec 2018 | INR | 55.15 | 55.85 | 53.95 | 53.95 | 53.95 | -1.1 (-2.00%) | 74,184 |
| 4 Dec 2018 | INR | 54.1 | 55.15 | 53.1 | 55.05 | 55.05 | +0.95 (+1.76%) | 570,252 |
| 3 Dec 2018 | INR | 55.05 | 55.05 | 53 | 54.1 | 54.1 | +0.1 (+0.19%) | 622,886 |
| 30 Nov 2018 | INR | 54.15 | 54.15 | 52.05 | 54 | 54 | +0.9 (+1.69%) | 833,060 |
| 29 Nov 2018 | INR | 53.1 | 53.1 | 53.1 | 53.1 | 53.1 | +1 (+1.92%) | 48,076 |
| 28 Nov 2018 | INR | 52.1 | 52.1 | 52.1 | 52.1 | 52.1 | +1 (+1.96%) | 39,573 |
| 27 Nov 2018 | INR | 50.7 | 51.1 | 50.7 | 51.1 | 51.1 | +1 (+2.00%) | 106,973 |
| 26 Nov 2018 | INR | 48.35 | 50.1 | 48.2 | 50.1 | 50.1 | +0.95 (+1.93%) | 398,271 |
| 22 Nov 2018 | INR | 52.7 | 53.7 | 49.15 | 49.15 | 49.15 | -2.55 (-4.93%) | 598,217 |
| 21 Nov 2018 | INR | 49.25 | 51.8 | 46.9 | 51.7 | 51.7 | +2.35 (+4.76%) | 901,371 |
| 20 Nov 2018 | INR | 50.05 | 50.05 | 46.3 | 49.35 | 49.35 | +3.85 (+8.46%) | 2,832,389 |
| 19 Nov 2018 | INR | 43.5 | 45.5 | 41 | 45.5 | 45.5 | +4.1 (+9.90%) | 276,860 |
| 16 Nov 2018 | INR | 38.3 | 41.4 | 38.3 | 41.4 | 41.4 | +3.75 (+9.96%) | 336,043 |
| 15 Nov 2018 | INR | 37.65 | 38.5 | 36.1 | 37.65 | 37.65 | -0.05 (-0.13%) | 72,668 |
| 14 Nov 2018 | INR | 36.8 | 38.7 | 36.15 | 37.7 | 37.7 | +0.95 (+2.59%) | 145,767 |
| 13 Nov 2018 | INR | 38 | 39.35 | 35.1 | 36.75 | 36.75 | +0.05 (+0.14%) | 425,123 |
| 12 Nov 2018 | INR | 31.2 | 36.7 | 30.9 | 36.7 | 36.7 | +6.1 (+19.93%) | 619,729 |
| 9 Nov 2018 | INR | 29.65 | 31.6 | 29.65 | 30.6 | 30.6 | +0.2 (+0.66%) | 84,783 |
| 7 Nov 2018 | INR | 29.9 | 30.7 | 29.55 | 30.4 | 30.4 | +1.5 (+5.19%) | 128,810 |
| 6 Nov 2018 | INR | 29.4 | 30.45 | 28.35 | 28.9 | 28.9 | -0.05 (-0.17%) | 115,250 |
| 5 Nov 2018 | INR | 29.1 | 29.35 | 28.6 | 28.95 | 28.95 | +0.3 (+1.05%) | 51,204 |
| 2 Nov 2018 | INR | 29 | 30.6 | 28.55 | 28.65 | 28.65 | -0.45 (-1.55%) | 140,735 |
| 1 Nov 2018 | INR | 29.8 | 29.8 | 28.75 | 29.1 | 29.1 | -0.15 (-0.51%) | 44,001 |
