| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 28.1 | 29 | 28.1 | 28.9 | 28.9 | +0.5 (+1.76%) | 5,162 |
| 13 Dec 2018 | INR | 29 | 29.6 | 28.4 | 28.4 | 28.4 | -1.1 (-3.73%) | 8,812 |
| 12 Dec 2018 | INR | 29.1 | 29.8 | 28.3 | 29.5 | 29.5 | +0.45 (+1.55%) | 6,249 |
| 11 Dec 2018 | INR | 29.1 | 29.5 | 28.05 | 29.05 | 29.05 | +0.55 (+1.93%) | 5,000 |
| 10 Dec 2018 | INR | 29 | 29.45 | 28.5 | 28.5 | 28.5 | -0.2 (-0.70%) | 5,079 |
| 7 Dec 2018 | INR | 29.8 | 30.15 | 28.7 | 28.7 | 28.7 | -0.55 (-1.88%) | 5,221 |
| 6 Dec 2018 | INR | 29.1 | 30 | 28.6 | 29.25 | 29.25 | +1 (+3.54%) | 7,610 |
| 5 Dec 2018 | INR | 28 | 30 | 28 | 28.25 | 28.25 | +0.3 (+1.07%) | 7,789 |
| 4 Dec 2018 | INR | 29.8 | 29.95 | 27 | 27.95 | 27.95 | -1.05 (-3.62%) | 7,493 |
| 3 Dec 2018 | INR | 28.2 | 30 | 27.75 | 29 | 29 | +1.2 (+4.32%) | 6,741 |
| 30 Nov 2018 | INR | 27.25 | 29.25 | 27.1 | 27.8 | 27.8 | +0.8 (+2.96%) | 5,776 |
| 29 Nov 2018 | INR | 27.85 | 27.85 | 26.9 | 27 | 27 | -0.3 (-1.10%) | 6,334 |
| 28 Nov 2018 | INR | 27.6 | 28.25 | 26.75 | 27.3 | 27.3 | -0.1 (-0.36%) | 8,605 |
| 27 Nov 2018 | INR | 28.75 | 28.95 | 26.9 | 27.4 | 27.4 | -0.65 (-2.32%) | 32,725 |
| 26 Nov 2018 | INR | 28.85 | 30 | 27.5 | 28.05 | 28.05 | -0.75 (-2.60%) | 12,181 |
| 22 Nov 2018 | INR | 29.2 | 29.3 | 28.8 | 28.8 | 28.8 | -0.35 (-1.20%) | 35,202 |
| 21 Nov 2018 | INR | 29.35 | 29.55 | 29 | 29.15 | 29.15 | -0.15 (-0.51%) | 5,928 |
| 20 Nov 2018 | INR | 31.1 | 31.15 | 29 | 29.3 | 29.3 | -1.9 (-6.09%) | 22,542 |
| 19 Nov 2018 | INR | 29.65 | 31.25 | 29.5 | 31.2 | 31.2 | +1.05 (+3.48%) | 119,155 |
| 16 Nov 2018 | INR | 30.75 | 30.75 | 30 | 30.15 | 30.15 | -0.2 (-0.66%) | 5,200 |
| 15 Nov 2018 | INR | 29.5 | 31.25 | 29.5 | 30.35 | 30.35 | +0.55 (+1.85%) | 75,496 |
| 14 Nov 2018 | INR | 30.5 | 31.15 | 29 | 29.8 | 29.8 | -0.3 (-1.00%) | 27,714 |
| 13 Nov 2018 | INR | 30.1 | 31.7 | 29.5 | 30.1 | 30.1 | +0.1 (+0.33%) | 7,846 |
| 12 Nov 2018 | INR | 30 | 31.5 | 29 | 30 | 30 | +1.15 (+3.99%) | 18,747 |
| 9 Nov 2018 | INR | 29.25 | 29.3 | 28.5 | 28.85 | 28.85 | -0.35 (-1.20%) | 5,093 |
| 7 Nov 2018 | INR | 29 | 29.2 | 29 | 29.2 | 29.2 | +0.55 (+1.92%) | 1,500 |
| 6 Nov 2018 | INR | 29.25 | 29.55 | 28 | 28.65 | 28.65 | -0.5 (-1.72%) | 6,925 |
| 5 Nov 2018 | INR | 27.95 | 29.15 | 27.75 | 29.15 | 29.15 | +1.25 (+4.48%) | 5,870 |
| 2 Nov 2018 | INR | 28.7 | 29.9 | 27.9 | 27.9 | 27.9 | -0.75 (-2.62%) | 6,431 |
| 1 Nov 2018 | INR | 28.6 | 28.75 | 27.8 | 28.65 | 28.65 | +0.05 (+0.17%) | 5,230 |
