| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 34.5 | 35.45 | 33.9 | 34.05 | 34.05 | -1.35 (-3.81%) | 28,428 |
| 13 Dec 2018 | INR | 32.3 | 37.8 | 32.3 | 35.4 | 35.4 | +3.8 (+12.03%) | 89,066 |
| 12 Dec 2018 | INR | 32.05 | 32.7 | 31.35 | 31.6 | 31.6 | -0.15 (-0.47%) | 11,297 |
| 11 Dec 2018 | INR | 29 | 32.75 | 29 | 31.75 | 31.75 | +2.3 (+7.81%) | 14,660 |
| 10 Dec 2018 | INR | 31 | 31 | 29.2 | 29.45 | 29.45 | -2.3 (-7.24%) | 11,218 |
| 7 Dec 2018 | INR | 33.65 | 34 | 31.35 | 31.75 | 31.75 | -1.6 (-4.80%) | 12,524 |
| 6 Dec 2018 | INR | 33 | 35.7 | 31.8 | 33.35 | 33.35 | -0.65 (-1.91%) | 42,625 |
| 5 Dec 2018 | INR | 36.8 | 37.65 | 33.4 | 34 | 34 | -0.55 (-1.59%) | 191,671 |
| 4 Dec 2018 | INR | 29 | 34.55 | 29 | 34.55 | 34.55 | +5.75 (+19.97%) | 75,255 |
| 3 Dec 2018 | INR | 29.4 | 29.45 | 28.4 | 28.8 | 28.8 | -0.05 (-0.17%) | 7,067 |
| 30 Nov 2018 | INR | 28.9 | 29.3 | 28.4 | 28.85 | 28.85 | +0.3 (+1.05%) | 12,292 |
| 29 Nov 2018 | INR | 28.55 | 28.85 | 28.55 | 28.55 | 28.55 | +0.1 (+0.35%) | 4,563 |
| 28 Nov 2018 | INR | 28.95 | 29 | 28.25 | 28.45 | 28.45 | -0.25 (-0.87%) | 1,959 |
| 27 Nov 2018 | INR | 28.5 | 28.7 | 28.4 | 28.7 | 28.7 | +0.15 (+0.53%) | 1,400 |
| 26 Nov 2018 | INR | 29.1 | 29.35 | 28.2 | 28.55 | 28.55 | -0.15 (-0.52%) | 4,405 |
| 22 Nov 2018 | INR | 29.6 | 29.6 | 28.45 | 28.7 | 28.7 | -1.05 (-3.53%) | 7,781 |
| 21 Nov 2018 | INR | 30.2 | 30.2 | 29.2 | 29.75 | 29.75 | -0.2 (-0.67%) | 5,348 |
| 20 Nov 2018 | INR | 29.9 | 30.85 | 29.65 | 29.95 | 29.95 | -0.05 (-0.17%) | 8,164 |
| 19 Nov 2018 | INR | 29.5 | 30.35 | 29.5 | 30 | 30 | -0.35 (-1.15%) | 4,646 |
| 16 Nov 2018 | INR | 30.1 | 30.85 | 29.9 | 30.35 | 30.35 | -0.05 (-0.16%) | 6,776 |
| 15 Nov 2018 | INR | 31.2 | 31.6 | 30.2 | 30.4 | 30.4 | -0.65 (-2.09%) | 8,177 |
| 14 Nov 2018 | INR | 31.15 | 32 | 30.8 | 31.05 | 31.05 | -0.9 (-2.82%) | 4,598 |
| 13 Nov 2018 | INR | 31.35 | 32.5 | 31.1 | 31.95 | 31.95 | 0.0 (0.0%) | 8,346 |
| 12 Nov 2018 | INR | 33.3 | 34 | 31.6 | 31.95 | 31.95 | -0.45 (-1.39%) | 13,630 |
| 9 Nov 2018 | INR | 32.55 | 32.75 | 32.15 | 32.4 | 32.4 | -0.1 (-0.31%) | 8,011 |
| 7 Nov 2018 | INR | 32.1 | 32.9 | 32.1 | 32.5 | 32.5 | +0.65 (+2.04%) | 4,344 |
| 6 Nov 2018 | INR | 33 | 33.2 | 31.35 | 31.85 | 31.85 | -0.9 (-2.75%) | 8,703 |
| 5 Nov 2018 | INR | 30.9 | 33.1 | 30.35 | 32.75 | 32.75 | +2.05 (+6.68%) | 18,652 |
| 2 Nov 2018 | INR | 31.85 | 32.55 | 30.5 | 30.7 | 30.7 | -0.75 (-2.38%) | 3,843 |
| 1 Nov 2018 | INR | 30.35 | 31.9 | 30 | 31.45 | 31.45 | +0.75 (+2.44%) | 12,794 |
