| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 30.45 | 31.35 | 30 | 30.45 | 30.45 | +0.25 (+0.83%) | 79,060 |
| 13 Dec 2018 | INR | 30.75 | 30.8 | 30.15 | 30.2 | 30.2 | -0.3 (-0.98%) | 50,185 |
| 12 Dec 2018 | INR | 30.8 | 30.8 | 29.75 | 30.5 | 30.5 | +0.65 (+2.18%) | 279,508 |
| 11 Dec 2018 | INR | 30 | 30.55 | 29.7 | 29.85 | 29.85 | -0.4 (-1.32%) | 60,466 |
| 10 Dec 2018 | INR | 30.1 | 36.2 | 29.7 | 30.25 | 30.25 | -2.7 (-8.19%) | 1,478,503 |
| 7 Dec 2018 | INR | 33 | 33.65 | 31.8 | 32.95 | 32.95 | -0.2 (-0.60%) | 96,357 |
| 6 Dec 2018 | INR | 34.55 | 34.55 | 32.6 | 33.15 | 33.15 | -1.1 (-3.21%) | 141,397 |
| 5 Dec 2018 | INR | 34.2 | 35 | 34 | 34.25 | 34.25 | -0.05 (-0.15%) | 107,714 |
| 4 Dec 2018 | INR | 34.2 | 34.95 | 34.2 | 34.3 | 34.3 | -0.25 (-0.72%) | 40,506 |
| 3 Dec 2018 | INR | 35.05 | 35.05 | 34.2 | 34.55 | 34.55 | -0.5 (-1.43%) | 40,616 |
| 30 Nov 2018 | INR | 36.55 | 38.55 | 34.95 | 35.05 | 35.05 | -1.7 (-4.63%) | 506,249 |
| 29 Nov 2018 | INR | 36 | 37.5 | 34.2 | 36.75 | 36.75 | +1 (+2.80%) | 365,257 |
| 28 Nov 2018 | INR | 35.75 | 36 | 35.55 | 35.75 | 35.75 | 0.0 (0.0%) | 138,397 |
| 27 Nov 2018 | INR | 35.9 | 36.2 | 35.3 | 35.75 | 35.75 | -0.1 (-0.28%) | 153,327 |
| 26 Nov 2018 | INR | 34.8 | 35.9 | 34.7 | 35.85 | 35.85 | +1.15 (+3.31%) | 134,898 |
| 22 Nov 2018 | INR | 32.2 | 34.8 | 32.2 | 34.7 | 34.7 | +1.55 (+4.68%) | 318,632 |
| 21 Nov 2018 | INR | 31.1 | 33.15 | 30.4 | 33.15 | 33.15 | +1.55 (+4.91%) | 142,781 |
| 20 Nov 2018 | INR | 31.9 | 32.45 | 31.15 | 31.6 | 31.6 | +0.15 (+0.48%) | 158,468 |
| 19 Nov 2018 | INR | 31 | 31.5 | 30.85 | 31.45 | 31.45 | +1 (+3.28%) | 104,196 |
| 16 Nov 2018 | INR | 29.9 | 30.6 | 29 | 30.45 | 30.45 | +1.3 (+4.46%) | 313,091 |
| 15 Nov 2018 | INR | 27.35 | 29.15 | 26.45 | 29.15 | 29.15 | +1.35 (+4.86%) | 3,673,315 |
| 14 Nov 2018 | INR | 29.45 | 29.45 | 27.55 | 27.8 | 27.8 | -0.65 (-2.28%) | 35,791 |
| 13 Nov 2018 | INR | 28.4 | 28.95 | 28.25 | 28.45 | 28.45 | -0.15 (-0.52%) | 34,752 |
| 12 Nov 2018 | INR | 29.3 | 29.45 | 28 | 28.6 | 28.6 | -0.35 (-1.21%) | 55,331 |
| 9 Nov 2018 | INR | 29.3 | 31.2 | 28.7 | 28.95 | 28.95 | -0.8 (-2.69%) | 461,824 |
| 7 Nov 2018 | INR | 31 | 31 | 29.6 | 29.75 | 29.75 | -0.8 (-2.62%) | 32,078 |
| 6 Nov 2018 | INR | 28.55 | 30.55 | 28.55 | 30.55 | 30.55 | +1.45 (+4.98%) | 161,452 |
| 5 Nov 2018 | INR | 29.8 | 30.15 | 28.9 | 29.1 | 29.1 | -1 (-3.32%) | 106,795 |
| 2 Nov 2018 | INR | 29.9 | 31.2 | 29.8 | 30.1 | 30.1 | +0.35 (+1.18%) | 175,256 |
| 1 Nov 2018 | INR | 30.05 | 30.2 | 29.3 | 29.75 | 29.75 | -0.2 (-0.67%) | 32,209 |
