| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 17 Dec 2018 | INR | 33 | 33.85 | 32.05 | 33.1 | 33.1 | +0.05 (+0.15%) | 12,012 |
| 14 Dec 2018 | INR | 33.1 | 33.7 | 32.45 | 33.05 | 33.05 | -0.4 (-1.20%) | 14,968 |
| 13 Dec 2018 | INR | 33.7 | 34.7 | 33 | 33.45 | 33.45 | -0.1 (-0.30%) | 26,492 |
| 12 Dec 2018 | INR | 33 | 34.15 | 32.7 | 33.55 | 33.55 | +1 (+3.07%) | 17,804 |
| 11 Dec 2018 | INR | 32 | 32.95 | 31.8 | 32.55 | 32.55 | +0.45 (+1.40%) | 17,229 |
| 10 Dec 2018 | INR | 33 | 33 | 31.6 | 32.1 | 32.1 | -1.8 (-5.31%) | 17,856 |
| 7 Dec 2018 | INR | 35.65 | 36 | 33.2 | 33.9 | 33.9 | -1.75 (-4.91%) | 51,889 |
| 6 Dec 2018 | INR | 37.15 | 39 | 34.2 | 35.65 | 35.65 | -0.45 (-1.25%) | 148,468 |
| 5 Dec 2018 | INR | 34 | 36.95 | 33.4 | 36.1 | 36.1 | +3.4 (+10.40%) | 103,854 |
| 4 Dec 2018 | INR | 33 | 33.4 | 32.55 | 32.7 | 32.7 | -0.15 (-0.46%) | 8,084 |
| 3 Dec 2018 | INR | 33.25 | 33.75 | 32.65 | 32.85 | 32.85 | -0.5 (-1.50%) | 15,750 |
| 30 Nov 2018 | INR | 33.85 | 33.95 | 33.05 | 33.35 | 33.35 | -0.6 (-1.77%) | 14,950 |
| 29 Nov 2018 | INR | 32.65 | 38.5 | 32 | 33.95 | 33.95 | +1.85 (+5.76%) | 146,384 |
| 28 Nov 2018 | INR | 32.85 | 34.05 | 32 | 32.1 | 32.1 | -0.95 (-2.87%) | 79,158 |
| 27 Nov 2018 | INR | 35.8 | 35.8 | 32.75 | 33.05 | 33.05 | -2.95 (-8.19%) | 37,779 |
| 26 Nov 2018 | INR | 34.5 | 36.7 | 33.5 | 36 | 36 | +5.4 (+17.65%) | 341,899 |
| 22 Nov 2018 | INR | 30.45 | 31.65 | 30.15 | 30.6 | 30.6 | +0.05 (+0.16%) | 7,004 |
| 21 Nov 2018 | INR | 31.05 | 31.05 | 30.15 | 30.55 | 30.55 | +0.05 (+0.16%) | 3,839 |
| 20 Nov 2018 | INR | 31.1 | 31.1 | 30.45 | 30.5 | 30.5 | -0.45 (-1.45%) | 7,365 |
| 19 Nov 2018 | INR | 31.1 | 31.55 | 30.75 | 30.95 | 30.95 | -0.15 (-0.48%) | 11,952 |
| 16 Nov 2018 | INR | 31.75 | 31.85 | 30.75 | 31.1 | 31.1 | -0.25 (-0.80%) | 4,387 |
| 15 Nov 2018 | INR | 32.95 | 32.95 | 30.5 | 31.35 | 31.35 | -1.85 (-5.57%) | 16,887 |
| 14 Nov 2018 | INR | 33.35 | 33.95 | 33 | 33.2 | 33.2 | 0.0 (0.0%) | 7,948 |
| 13 Nov 2018 | INR | 33.5 | 33.6 | 32.9 | 33.2 | 33.2 | -0.3 (-0.90%) | 5,157 |
| 12 Nov 2018 | INR | 34.2 | 34.2 | 33.3 | 33.5 | 33.5 | -0.65 (-1.90%) | 7,353 |
| 9 Nov 2018 | INR | 33.5 | 34.9 | 33.5 | 34.15 | 34.15 | +0.25 (+0.74%) | 10,552 |
| 7 Nov 2018 | INR | 34 | 34.65 | 33.85 | 33.9 | 33.9 | +0.2 (+0.59%) | 1,051 |
| 6 Nov 2018 | INR | 35.05 | 35.05 | 33.65 | 33.7 | 33.7 | -1.35 (-3.85%) | 22,866 |
| 5 Nov 2018 | INR | 31.4 | 36.1 | 31.4 | 35.05 | 35.05 | +3.75 (+11.98%) | 138,192 |
| 2 Nov 2018 | INR | 31 | 32.05 | 31 | 31.3 | 31.3 | +0.4 (+1.29%) | 11,475 |
