| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 26.9 | 27.2 | 26.4 | 26.75 | 26.75 | +0.1 (+0.38%) | 6,215 |
| 13 Dec 2018 | INR | 27.95 | 28.1 | 26.4 | 26.65 | 26.65 | -0.15 (-0.56%) | 38,223 |
| 12 Dec 2018 | INR | 25.3 | 26.8 | 25.3 | 26.8 | 26.8 | +1.25 (+4.89%) | 9,083 |
| 11 Dec 2018 | INR | 24.6 | 26.15 | 24.2 | 25.55 | 25.55 | +0.15 (+0.59%) | 10,281 |
| 10 Dec 2018 | INR | 25.75 | 26.75 | 25.4 | 25.4 | 25.4 | -1.3 (-4.87%) | 9,452 |
| 7 Dec 2018 | INR | 26.6 | 27.5 | 26.6 | 26.7 | 26.7 | -0.7 (-2.55%) | 9,457 |
| 6 Dec 2018 | INR | 29.7 | 29.7 | 27.1 | 27.4 | 27.4 | -1 (-3.52%) | 33,889 |
| 5 Dec 2018 | INR | 27.8 | 28.4 | 27.55 | 28.4 | 28.4 | +1.35 (+4.99%) | 39,972 |
| 4 Dec 2018 | INR | 27.05 | 27.05 | 25.75 | 27.05 | 27.05 | +1.25 (+4.84%) | 31,394 |
| 3 Dec 2018 | INR | 25 | 25.8 | 23.95 | 25.8 | 25.8 | +1.2 (+4.88%) | 35,939 |
| 30 Nov 2018 | INR | 27.15 | 27.9 | 24.55 | 24.6 | 24.6 | -2.65 (-9.72%) | 61,171 |
| 29 Nov 2018 | INR | 28.3 | 29 | 27 | 27.25 | 27.25 | -0.4 (-1.45%) | 20,689 |
| 28 Nov 2018 | INR | 28.5 | 30.55 | 26.9 | 27.65 | 27.65 | -0.15 (-0.54%) | 35,723 |
| 27 Nov 2018 | INR | 29.85 | 29.95 | 27.65 | 27.8 | 27.8 | -2.1 (-7.02%) | 29,339 |
| 26 Nov 2018 | INR | 29.8 | 30.25 | 29 | 29.9 | 29.9 | -0.6 (-1.97%) | 5,664 |
| 22 Nov 2018 | INR | 31.5 | 32 | 29.45 | 30.5 | 30.5 | -0.65 (-2.09%) | 9,007 |
| 21 Nov 2018 | INR | 31.7 | 31.95 | 30.8 | 31.15 | 31.15 | -1 (-3.11%) | 7,045 |
| 20 Nov 2018 | INR | 32.7 | 32.9 | 31.9 | 32.15 | 32.15 | -0.2 (-0.62%) | 6,299 |
| 19 Nov 2018 | INR | 32.05 | 33.1 | 31.9 | 32.35 | 32.35 | -0.1 (-0.31%) | 8,319 |
| 16 Nov 2018 | INR | 35.45 | 35.45 | 32.2 | 32.45 | 32.45 | -0.4 (-1.22%) | 26,134 |
| 15 Nov 2018 | INR | 32.35 | 33.2 | 31 | 32.85 | 32.85 | +0.1 (+0.31%) | 14,060 |
| 14 Nov 2018 | INR | 32.1 | 34.1 | 32.1 | 32.75 | 32.75 | -0.3 (-0.91%) | 43,011 |
| 13 Nov 2018 | INR | 33.65 | 33.65 | 32.65 | 33.05 | 33.05 | -0.45 (-1.34%) | 9,344 |
| 12 Nov 2018 | INR | 33.55 | 34.9 | 32.95 | 33.5 | 33.5 | -0.45 (-1.33%) | 27,643 |
| 9 Nov 2018 | INR | 34.9 | 35.2 | 32.7 | 33.95 | 33.95 | -0.6 (-1.74%) | 9,901 |
| 7 Nov 2018 | INR | 35.95 | 36 | 34 | 34.55 | 34.55 | +0.05 (+0.14%) | 2,703 |
| 6 Nov 2018 | INR | 33.85 | 35.45 | 32.5 | 34.5 | 34.5 | +1.25 (+3.76%) | 18,324 |
| 5 Nov 2018 | INR | 34 | 35 | 33.15 | 33.25 | 33.25 | -1.55 (-4.45%) | 27,333 |
| 2 Nov 2018 | INR | 35.4 | 37.4 | 34.5 | 34.8 | 34.8 | -0.3 (-0.85%) | 6,801 |
| 1 Nov 2018 | INR | 35.1 | 35.85 | 34.35 | 35.1 | 35.1 | 0.0 (0.0%) | 8,552 |
