| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 51 | 52 | 47.05 | 49.05 | 49.05 | -1.7 (-3.35%) | 161,758 |
| 13 Dec 2018 | INR | 51 | 51.45 | 49.5 | 50.75 | 50.75 | +0.8 (+1.60%) | 223,705 |
| 12 Dec 2018 | INR | 51 | 51 | 49.5 | 49.95 | 49.95 | -0.55 (-1.09%) | 37,886 |
| 11 Dec 2018 | INR | 48.5 | 50.75 | 47.7 | 50.5 | 50.5 | +1.7 (+3.48%) | 110,094 |
| 10 Dec 2018 | INR | 49.55 | 50 | 48.5 | 48.8 | 48.8 | -1 (-2.01%) | 59,990 |
| 7 Dec 2018 | INR | 51 | 51 | 49.55 | 49.8 | 49.8 | -0.15 (-0.30%) | 17,234 |
| 6 Dec 2018 | INR | 50.7 | 50.7 | 49.5 | 49.95 | 49.95 | -0.5 (-0.99%) | 19,293 |
| 5 Dec 2018 | INR | 51.9 | 51.9 | 50 | 50.45 | 50.45 | -0.8 (-1.56%) | 33,953 |
| 4 Dec 2018 | INR | 52.6 | 53.8 | 51.15 | 51.25 | 51.25 | -0.65 (-1.25%) | 35,639 |
| 3 Dec 2018 | INR | 52.5 | 52.9 | 51.05 | 51.9 | 51.9 | +0.15 (+0.29%) | 29,020 |
| 30 Nov 2018 | INR | 51 | 52.5 | 49.5 | 51.75 | 51.75 | +1.8 (+3.60%) | 84,823 |
| 29 Nov 2018 | INR | 51 | 51 | 49.1 | 49.95 | 49.95 | -0.3 (-0.60%) | 76,579 |
| 28 Nov 2018 | INR | 51 | 51.7 | 50 | 50.25 | 50.25 | -0.8 (-1.57%) | 42,426 |
| 27 Nov 2018 | INR | 53 | 53.45 | 50.5 | 51.05 | 51.05 | -2.05 (-3.86%) | 83,285 |
| 26 Nov 2018 | INR | 54.15 | 54.15 | 52.8 | 53.1 | 53.1 | -1.05 (-1.94%) | 43,478 |
| 22 Nov 2018 | INR | 52.85 | 55.1 | 51.85 | 54.15 | 54.15 | +1.35 (+2.56%) | 86,539 |
| 21 Nov 2018 | INR | 52.25 | 53 | 51.7 | 52.8 | 52.8 | +0.3 (+0.57%) | 22,388 |
| 20 Nov 2018 | INR | 53.95 | 53.95 | 52 | 52.5 | 52.5 | -0.7 (-1.32%) | 40,133 |
| 19 Nov 2018 | INR | 54 | 54.5 | 51.1 | 53.2 | 53.2 | +1.3 (+2.50%) | 78,604 |
| 16 Nov 2018 | INR | 52.2 | 53.6 | 51.25 | 51.9 | 51.9 | -0.8 (-1.52%) | 38,284 |
| 15 Nov 2018 | INR | 53.6 | 54.8 | 52 | 52.7 | 52.7 | -1.2 (-2.23%) | 58,691 |
| 14 Nov 2018 | INR | 55.25 | 55.95 | 53.6 | 53.9 | 53.9 | -1.35 (-2.44%) | 46,818 |
| 13 Nov 2018 | INR | 54.55 | 57 | 54.55 | 55.25 | 55.25 | +0.05 (+0.09%) | 63,515 |
| 12 Nov 2018 | INR | 57 | 57 | 55 | 55.2 | 55.2 | -1.55 (-2.73%) | 39,101 |
| 9 Nov 2018 | INR | 57 | 57.5 | 55.6 | 56.75 | 56.75 | +1.4 (+2.53%) | 88,018 |
| 7 Nov 2018 | INR | 55 | 56.5 | 54.05 | 55.35 | 55.35 | +0.6 (+1.10%) | 22,304 |
| 6 Nov 2018 | INR | 54 | 55.4 | 53.95 | 54.75 | 54.75 | +1.2 (+2.24%) | 52,545 |
| 5 Nov 2018 | INR | 54 | 54 | 53.15 | 53.55 | 53.55 | +0.05 (+0.09%) | 19,478 |
| 2 Nov 2018 | INR | 53.5 | 54 | 52.5 | 53.5 | 53.5 | +0.6 (+1.13%) | 86,824 |
| 1 Nov 2018 | INR | 53 | 53.4 | 52 | 52.9 | 52.9 | +0.45 (+0.86%) | 31,946 |
