| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 27.05 | 27.2 | 26.5 | 26.9 | 26.9 | +0.1 (+0.37%) | 20,136 |
| 13 Dec 2018 | INR | 27.25 | 27.9 | 26.5 | 26.8 | 26.8 | -0.05 (-0.19%) | 24,258 |
| 12 Dec 2018 | INR | 26.5 | 27.3 | 26.45 | 26.85 | 26.85 | +0.65 (+2.48%) | 8,910 |
| 11 Dec 2018 | INR | 25.55 | 26.75 | 25.5 | 26.2 | 26.2 | +0.85 (+3.35%) | 13,790 |
| 10 Dec 2018 | INR | 25.45 | 25.7 | 24.8 | 25.35 | 25.35 | -0.25 (-0.98%) | 6,951 |
| 7 Dec 2018 | INR | 25.55 | 25.75 | 25.4 | 25.6 | 25.6 | -0.15 (-0.58%) | 10,725 |
| 6 Dec 2018 | INR | 27 | 27.3 | 25.35 | 25.75 | 25.75 | -1.2 (-4.45%) | 20,087 |
| 5 Dec 2018 | INR | 27.15 | 27.65 | 26.75 | 26.95 | 26.95 | -0.55 (-2.00%) | 7,079 |
| 4 Dec 2018 | INR | 26.65 | 28.35 | 26.6 | 27.5 | 27.5 | +0.75 (+2.80%) | 14,014 |
| 3 Dec 2018 | INR | 27 | 28 | 26.4 | 26.75 | 26.75 | -0.05 (-0.19%) | 23,649 |
| 30 Nov 2018 | INR | 27.15 | 27.6 | 26.75 | 26.8 | 26.8 | -0.35 (-1.29%) | 7,827 |
| 29 Nov 2018 | INR | 27.65 | 27.7 | 27 | 27.15 | 27.15 | -0.5 (-1.81%) | 6,236 |
| 28 Nov 2018 | INR | 27.25 | 28.35 | 27.25 | 27.65 | 27.65 | +0.35 (+1.28%) | 27,082 |
| 27 Nov 2018 | INR | 27.15 | 27.55 | 27.05 | 27.3 | 27.3 | 0.0 (0.0%) | 23,659 |
| 26 Nov 2018 | INR | 26.55 | 27.85 | 26.35 | 27.3 | 27.3 | +0.65 (+2.44%) | 15,193 |
| 22 Nov 2018 | INR | 27 | 27.45 | 26.4 | 26.65 | 26.65 | -0.3 (-1.11%) | 25,199 |
| 21 Nov 2018 | INR | 27.9 | 28.2 | 26.75 | 26.95 | 26.95 | -0.85 (-3.06%) | 20,747 |
| 20 Nov 2018 | INR | 28.4 | 28.65 | 27.7 | 27.8 | 27.8 | -1.2 (-4.14%) | 7,436 |
| 19 Nov 2018 | INR | 28.9 | 29.4 | 28.55 | 29 | 29 | 0.0 (0.0%) | 3,162 |
| 16 Nov 2018 | INR | 29.7 | 29.75 | 28.65 | 29 | 29 | -0.5 (-1.69%) | 7,584 |
| 15 Nov 2018 | INR | 29.95 | 30.2 | 29.3 | 29.5 | 29.5 | -0.15 (-0.51%) | 18,007 |
| 14 Nov 2018 | INR | 30.2 | 30.4 | 29.5 | 29.65 | 29.65 | -0.7 (-2.31%) | 17,082 |
| 13 Nov 2018 | INR | 30.5 | 31 | 30 | 30.35 | 30.35 | -0.75 (-2.41%) | 18,857 |
| 12 Nov 2018 | INR | 31.5 | 31.7 | 30.2 | 31.1 | 31.1 | -0.25 (-0.80%) | 25,709 |
| 9 Nov 2018 | INR | 31.75 | 32.1 | 31.3 | 31.35 | 31.35 | -0.7 (-2.18%) | 10,231 |
| 7 Nov 2018 | INR | 33 | 33 | 31.45 | 32.05 | 32.05 | +0.2 (+0.63%) | 3,804 |
| 6 Nov 2018 | INR | 31.5 | 32 | 31.35 | 31.85 | 31.85 | +0.8 (+2.58%) | 9,081 |
| 5 Nov 2018 | INR | 31.2 | 31.7 | 31 | 31.05 | 31.05 | -0.15 (-0.48%) | 6,105 |
| 2 Nov 2018 | INR | 31.1 | 32.5 | 31.05 | 31.2 | 31.2 | +0.25 (+0.81%) | 20,736 |
| 1 Nov 2018 | INR | 30.5 | 31.5 | 29.9 | 30.95 | 30.95 | +1.45 (+4.92%) | 35,328 |
