| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 33.8 | 34.4 | 33.7 | 33.8 | 33.8 | -0.35 (-1.02%) | 24,017 |
| 13 Dec 2018 | INR | 34.4 | 35.2 | 33.95 | 34.15 | 34.15 | +0.2 (+0.59%) | 77,570 |
| 12 Dec 2018 | INR | 33.15 | 34.2 | 33.15 | 33.95 | 33.95 | +0.8 (+2.41%) | 51,151 |
| 11 Dec 2018 | INR | 32.35 | 33.45 | 32.35 | 33.15 | 33.15 | +0.15 (+0.45%) | 40,769 |
| 10 Dec 2018 | INR | 33 | 33.15 | 32.6 | 33 | 33 | -0.5 (-1.49%) | 23,015 |
| 7 Dec 2018 | INR | 33.25 | 33.9 | 33.15 | 33.5 | 33.5 | +0.4 (+1.21%) | 31,673 |
| 6 Dec 2018 | INR | 34 | 34.05 | 33 | 33.1 | 33.1 | -1.05 (-3.07%) | 87,413 |
| 5 Dec 2018 | INR | 34.65 | 35.8 | 34.1 | 34.15 | 34.15 | -0.85 (-2.43%) | 34,007 |
| 4 Dec 2018 | INR | 35.8 | 36.3 | 34 | 35 | 35 | +0.4 (+1.16%) | 170,509 |
| 3 Dec 2018 | INR | 34.1 | 34.8 | 34.1 | 34.6 | 34.6 | +0.4 (+1.17%) | 21,269 |
| 30 Nov 2018 | INR | 34.15 | 34.65 | 34 | 34.2 | 34.2 | +0.05 (+0.15%) | 24,279 |
| 29 Nov 2018 | INR | 34.85 | 34.85 | 33.95 | 34.15 | 34.15 | -0.3 (-0.87%) | 14,404 |
| 28 Nov 2018 | INR | 34.85 | 34.9 | 34.3 | 34.45 | 34.45 | -0.55 (-1.57%) | 10,462 |
| 27 Nov 2018 | INR | 34.9 | 35.1 | 34.7 | 35 | 35 | +0.15 (+0.43%) | 19,997 |
| 26 Nov 2018 | INR | 36.45 | 36.45 | 34.7 | 34.85 | 34.85 | -0.4 (-1.13%) | 30,409 |
| 22 Nov 2018 | INR | 34.5 | 35.95 | 34.5 | 35.25 | 35.25 | +0.85 (+2.47%) | 104,881 |
| 21 Nov 2018 | INR | 33.9 | 34.5 | 33.85 | 34.4 | 34.4 | +0.25 (+0.73%) | 16,359 |
| 20 Nov 2018 | INR | 34.75 | 34.75 | 34.05 | 34.15 | 34.15 | -0.6 (-1.73%) | 95,812 |
| 19 Nov 2018 | INR | 35 | 35 | 34.6 | 34.75 | 34.75 | -0.25 (-0.71%) | 20,745 |
| 16 Nov 2018 | INR | 35.05 | 35.5 | 34.8 | 35 | 35 | 0.0 (0.0%) | 72,364 |
| 15 Nov 2018 | INR | 35 | 35.2 | 34.5 | 35 | 35 | +0.05 (+0.14%) | 22,454 |
| 14 Nov 2018 | INR | 35.35 | 35.45 | 34.8 | 34.95 | 34.95 | -0.15 (-0.43%) | 16,765 |
| 13 Nov 2018 | INR | 35.05 | 35.5 | 35 | 35.1 | 35.1 | -0.1 (-0.28%) | 23,445 |
| 12 Nov 2018 | INR | 35.25 | 35.7 | 35 | 35.2 | 35.2 | 0.0 (0.0%) | 55,651 |
| 9 Nov 2018 | INR | 35.3 | 35.75 | 35.05 | 35.2 | 35.2 | -0.1 (-0.28%) | 93,908 |
| 7 Nov 2018 | INR | 35.05 | 35.55 | 35.05 | 35.3 | 35.3 | +0.4 (+1.15%) | 9,383 |
| 6 Nov 2018 | INR | 35.05 | 35.4 | 34.5 | 34.9 | 34.9 | -0.25 (-0.71%) | 106,597 |
| 5 Nov 2018 | INR | 35.45 | 35.9 | 35 | 35.15 | 35.15 | -0.9 (-2.50%) | 37,503 |
| 2 Nov 2018 | INR | 36.45 | 37 | 35.95 | 36.05 | 36.05 | +0.15 (+0.42%) | 74,164 |
| 1 Nov 2018 | INR | 36.85 | 36.85 | 35.35 | 35.9 | 35.9 | -0.35 (-0.97%) | 74,999 |
