| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 35.75 | 35.85 | 35 | 35 | 35 | -0.7 (-1.96%) | 8,092 |
| 13 Dec 2018 | INR | 35.75 | 36.05 | 35.05 | 35.7 | 35.7 | +0.2 (+0.56%) | 3,852 |
| 12 Dec 2018 | INR | 35.05 | 35.95 | 35 | 35.5 | 35.5 | +0.5 (+1.43%) | 11,268 |
| 11 Dec 2018 | INR | 34.35 | 35 | 34.05 | 35 | 35 | +0.4 (+1.16%) | 7,181 |
| 10 Dec 2018 | INR | 36 | 36 | 34.5 | 34.6 | 34.6 | -1.2 (-3.35%) | 5,646 |
| 7 Dec 2018 | INR | 37.25 | 37.5 | 35.4 | 35.8 | 35.8 | -1.2 (-3.24%) | 6,469 |
| 6 Dec 2018 | INR | 39 | 39 | 37 | 37 | 37 | -1.1 (-2.89%) | 6,234 |
| 5 Dec 2018 | INR | 39.1 | 39.2 | 37.75 | 38.1 | 38.1 | -0.9 (-2.31%) | 5,149 |
| 4 Dec 2018 | INR | 39 | 39.9 | 38.05 | 39 | 39 | +0.35 (+0.91%) | 7,796 |
| 3 Dec 2018 | INR | 38.6 | 39 | 38.55 | 38.65 | 38.65 | +0.1 (+0.26%) | 6,062 |
| 30 Nov 2018 | INR | 40 | 40 | 38 | 38.55 | 38.55 | -0.35 (-0.90%) | 5,464 |
| 29 Nov 2018 | INR | 40.25 | 40.6 | 38.75 | 38.9 | 38.9 | -1.35 (-3.35%) | 6,695 |
| 28 Nov 2018 | INR | 41.1 | 41.45 | 40.25 | 40.25 | 40.25 | -0.75 (-1.83%) | 10,960 |
| 27 Nov 2018 | INR | 41.1 | 41.1 | 40.85 | 41 | 41 | +0.65 (+1.61%) | 5,013 |
| 26 Nov 2018 | INR | 41.25 | 41.45 | 40.05 | 40.35 | 40.35 | -0.15 (-0.37%) | 7,255 |
| 22 Nov 2018 | INR | 42 | 42 | 39.9 | 40.5 | 40.5 | -1.5 (-3.57%) | 9,463 |
| 21 Nov 2018 | INR | 43 | 43 | 41.3 | 42 | 42 | -1 (-2.33%) | 13,264 |
| 20 Nov 2018 | INR | 43 | 43.2 | 42.1 | 43 | 43 | 0.0 (0.0%) | 11,381 |
| 19 Nov 2018 | INR | 43.05 | 43.2 | 42.5 | 43 | 43 | +0.25 (+0.58%) | 7,620 |
| 16 Nov 2018 | INR | 43.05 | 43.25 | 42 | 42.75 | 42.75 | +0.05 (+0.12%) | 9,546 |
| 15 Nov 2018 | INR | 43 | 43.25 | 42.1 | 42.7 | 42.7 | -0.45 (-1.04%) | 13,354 |
| 14 Nov 2018 | INR | 42.55 | 43.5 | 42.05 | 43.15 | 43.15 | +0.6 (+1.41%) | 11,696 |
| 13 Nov 2018 | INR | 42.8 | 43.2 | 42.1 | 42.55 | 42.55 | -0.25 (-0.58%) | 9,949 |
| 12 Nov 2018 | INR | 43.6 | 44.8 | 42.7 | 42.8 | 42.8 | 0.0 (0.0%) | 10,764 |
| 9 Nov 2018 | INR | 43.25 | 44.8 | 42.5 | 42.8 | 42.8 | -0.4 (-0.93%) | 12,273 |
| 7 Nov 2018 | INR | 44.9 | 44.9 | 42.5 | 43.2 | 43.2 | +0.25 (+0.58%) | 1,084 |
| 6 Nov 2018 | INR | 45 | 45.1 | 41.5 | 42.95 | 42.95 | -2.05 (-4.56%) | 13,181 |
| 5 Nov 2018 | INR | 47.55 | 47.55 | 44.6 | 45 | 45 | -2.45 (-5.16%) | 8,090 |
| 2 Nov 2018 | INR | 46.5 | 48.95 | 45.45 | 47.45 | 47.45 | +1.1 (+2.37%) | 25,548 |
| 1 Nov 2018 | INR | 46.25 | 46.7 | 46.25 | 46.35 | 46.35 | +0.15 (+0.32%) | 4,674 |
