| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 2 Jan 2019 | INR | 3.94 | 3.95 | 3.74 | 3.8 | 3.8 | -0.13 (-3.31%) | 51,864 |
| 1 Jan 2019 | INR | 3.9 | 3.94 | 3.83 | 3.93 | 3.93 | -0.02 (-0.51%) | 16,272 |
| 31 Dec 2018 | INR | 3.97 | 3.99 | 3.82 | 3.95 | 3.95 | -0.02 (-0.50%) | 12,928 |
| 28 Dec 2018 | INR | 3.82 | 3.99 | 3.82 | 3.97 | 3.97 | 0.0 (0.0%) | 12,124 |
| 27 Dec 2018 | INR | 4.01 | 4.01 | 3.89 | 3.97 | 3.97 | -0.03 (-0.75%) | 31,749 |
| 26 Dec 2018 | INR | 3.87 | 4.05 | 3.87 | 4 | 4 | -0.04 (-0.99%) | 9,131 |
| 24 Dec 2018 | INR | 3.86 | 4.08 | 3.86 | 4.04 | 4.04 | +0.02 (+0.50%) | 12,249 |
| 21 Dec 2018 | INR | 4 | 4.07 | 3.92 | 4.02 | 4.02 | +0.01 (+0.25%) | 40,402 |
| 20 Dec 2018 | INR | 4.01 | 4.2 | 4 | 4.01 | 4.01 | -0.09 (-2.20%) | 50,342 |
| 19 Dec 2018 | INR | 4.07 | 4.18 | 4.06 | 4.1 | 4.1 | -0.07 (-1.68%) | 12,703 |
| 18 Dec 2018 | INR | 4.25 | 4.25 | 4 | 4.17 | 4.17 | -0.02 (-0.48%) | 41,340 |
| 17 Dec 2018 | INR | 4.4 | 4.4 | 4.1 | 4.19 | 4.19 | -0.12 (-2.78%) | 15,201 |
| 14 Dec 2018 | INR | 4.16 | 4.44 | 4.08 | 4.31 | 4.31 | +0.02 (+0.47%) | 24,155 |
| 13 Dec 2018 | INR | 4.3 | 4.4 | 4.2 | 4.29 | 4.29 | -0.01 (-0.23%) | 16,071 |
| 12 Dec 2018 | INR | 4.32 | 4.45 | 4.13 | 4.3 | 4.3 | +0.05 (+1.18%) | 29,038 |
| 11 Dec 2018 | INR | 4 | 4.29 | 4 | 4.25 | 4.25 | +0.06 (+1.43%) | 30,182 |
| 10 Dec 2018 | INR | 4.28 | 4.28 | 4.05 | 4.19 | 4.19 | -0.04 (-0.95%) | 33,873 |
| 7 Dec 2018 | INR | 4.41 | 4.41 | 4.05 | 4.23 | 4.23 | +0.03 (+0.71%) | 46,486 |
| 6 Dec 2018 | INR | 3.96 | 4.36 | 3.96 | 4.2 | 4.2 | +0.04 (+0.96%) | 51,444 |
| 5 Dec 2018 | INR | 4.22 | 4.29 | 4.15 | 4.16 | 4.16 | -0.2 (-4.59%) | 62,203 |
| 4 Dec 2018 | INR | 4.51 | 4.85 | 4.35 | 4.36 | 4.36 | -0.47 (-9.73%) | 119,994 |
| 3 Dec 2018 | INR | 5.3 | 5.3 | 4.83 | 4.83 | 4.83 | -0.53 (-9.89%) | 145,131 |
| 30 Nov 2018 | INR | 6.14 | 6.35 | 5.24 | 5.36 | 5.36 | -0.46 (-7.90%) | 323,430 |
| 29 Nov 2018 | INR | 5.05 | 5.82 | 4.85 | 5.82 | 5.82 | +0.97 (+20.00%) | 376,802 |
| 28 Nov 2018 | INR | 4.7 | 4.93 | 4.41 | 4.85 | 4.85 | +0.34 (+7.54%) | 74,212 |
| 27 Nov 2018 | INR | 4.55 | 4.67 | 4.3 | 4.51 | 4.51 | +0.06 (+1.35%) | 74,773 |
| 26 Nov 2018 | INR | 4 | 4.46 | 4 | 4.45 | 4.45 | +0.73 (+19.62%) | 374,851 |
| 22 Nov 2018 | INR | 3.61 | 4 | 3.31 | 3.72 | 3.72 | +0.02 (+0.54%) | 40,105 |
| 21 Nov 2018 | INR | 3.7 | 3.72 | 3.61 | 3.7 | 3.7 | 0.0 (0.0%) | 26,470 |
| 20 Nov 2018 | INR | 3.51 | 3.77 | 3.51 | 3.7 | 3.7 | 0.0 (0.0%) | 19,631 |
