| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 41.9 | 42.5 | 41.8 | 41.8 | 41.8 | -0.15 (-0.36%) | 2,520 |
| 13 Dec 2018 | INR | 42.2 | 43.5 | 41.8 | 41.95 | 41.95 | +0.25 (+0.60%) | 32,102 |
| 12 Dec 2018 | INR | 43.8 | 43.8 | 41.05 | 41.7 | 41.7 | +1.4 (+3.47%) | 9,247 |
| 11 Dec 2018 | INR | 39.9 | 40.95 | 39.4 | 40.3 | 40.3 | -0.1 (-0.25%) | 3,329 |
| 10 Dec 2018 | INR | 40 | 40.9 | 39.3 | 40.4 | 40.4 | -0.85 (-2.06%) | 3,071 |
| 7 Dec 2018 | INR | 41.65 | 42.1 | 41.1 | 41.25 | 41.25 | -0.65 (-1.55%) | 3,931 |
| 6 Dec 2018 | INR | 41.2 | 42.05 | 40.7 | 41.9 | 41.9 | +0.3 (+0.72%) | 6,879 |
| 5 Dec 2018 | INR | 42.85 | 43.05 | 41.3 | 41.6 | 41.6 | -1.15 (-2.69%) | 4,247 |
| 4 Dec 2018 | INR | 42.85 | 43.75 | 42.5 | 42.75 | 42.75 | -0.15 (-0.35%) | 2,958 |
| 3 Dec 2018 | INR | 43.9 | 43.9 | 42.65 | 42.9 | 42.9 | -0.3 (-0.69%) | 11,348 |
| 30 Nov 2018 | INR | 48.5 | 48.5 | 43.05 | 43.2 | 43.2 | -2.35 (-5.16%) | 26,696 |
| 29 Nov 2018 | INR | 43.3 | 48.8 | 43.2 | 45.55 | 45.55 | +4.4 (+10.69%) | 117,353 |
| 28 Nov 2018 | INR | 43 | 43.55 | 41.05 | 41.15 | 41.15 | -1.15 (-2.72%) | 26,201 |
| 27 Nov 2018 | INR | 42.85 | 43.95 | 41.9 | 42.3 | 42.3 | +0.25 (+0.59%) | 8,975 |
| 26 Nov 2018 | INR | 44.5 | 46 | 41.5 | 42.05 | 42.05 | -1.6 (-3.67%) | 2,941 |
| 22 Nov 2018 | INR | 42.7 | 45.45 | 42.55 | 43.65 | 43.65 | +2.85 (+6.99%) | 34,610 |
| 21 Nov 2018 | INR | 39.9 | 41.65 | 39.9 | 40.8 | 40.8 | +0.6 (+1.49%) | 7,620 |
| 20 Nov 2018 | INR | 43 | 43 | 40 | 40.2 | 40.2 | -1.8 (-4.29%) | 4,411 |
| 19 Nov 2018 | INR | 41.95 | 42.35 | 41.95 | 42 | 42 | -0.35 (-0.83%) | 2,108 |
| 16 Nov 2018 | INR | 42 | 43.4 | 41.2 | 42.35 | 42.35 | +1.25 (+3.04%) | 24,089 |
| 15 Nov 2018 | INR | 41.5 | 41.65 | 40.7 | 41.1 | 41.1 | -0.1 (-0.24%) | 2,748 |
| 14 Nov 2018 | INR | 42.7 | 42.7 | 40.65 | 41.2 | 41.2 | +0.45 (+1.10%) | 9,834 |
| 13 Nov 2018 | INR | 43.9 | 43.9 | 40.2 | 40.75 | 40.75 | -0.05 (-0.12%) | 2,732 |
| 12 Nov 2018 | INR | 42 | 42 | 40.7 | 40.8 | 40.8 | -0.1 (-0.24%) | 8,410 |
| 9 Nov 2018 | INR | 40.5 | 41.9 | 40.1 | 40.9 | 40.9 | -0.05 (-0.12%) | 10,652 |
| 7 Nov 2018 | INR | 40 | 41.65 | 40 | 40.95 | 40.95 | -0.55 (-1.33%) | 2,443 |
| 6 Nov 2018 | INR | 46.7 | 46.7 | 41 | 41.5 | 41.5 | +0.7 (+1.72%) | 6,943 |
| 5 Nov 2018 | INR | 41.85 | 43.3 | 40.5 | 40.8 | 40.8 | -1.45 (-3.43%) | 16,198 |
| 2 Nov 2018 | INR | 45 | 45 | 41.85 | 42.25 | 42.25 | +0.2 (+0.48%) | 34,866 |
| 1 Nov 2018 | INR | 44.25 | 44.95 | 41.65 | 42.05 | 42.05 | -2.25 (-5.08%) | 11,956 |
