| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 35 | 36.8 | 34.6 | 36.4 | 36.4 | +1.6 (+4.60%) | 7,603 |
| 13 Dec 2018 | INR | 34.75 | 34.8 | 33.5 | 34.8 | 34.8 | +1.2 (+3.57%) | 302 |
| 12 Dec 2018 | INR | 33.8 | 34.7 | 32.1 | 33.6 | 33.6 | +0.3 (+0.90%) | 3,395 |
| 11 Dec 2018 | INR | 32.7 | 33.3 | 32.7 | 33.3 | 33.3 | +1.8 (+5.71%) | 106 |
| 10 Dec 2018 | INR | 29.1 | 32.4 | 29.1 | 31.5 | 31.5 | -0.5 (-1.56%) | 1,300 |
| 7 Dec 2018 | INR | 33.95 | 34 | 31.6 | 32 | 32 | -1.5 (-4.48%) | 5,306 |
| 6 Dec 2018 | INR | 33 | 33.95 | 32 | 33.5 | 33.5 | +0.9 (+2.76%) | 3,324 |
| 5 Dec 2018 | INR | 34.35 | 34.5 | 32.15 | 32.6 | 32.6 | -1.75 (-5.09%) | 3,540 |
| 4 Dec 2018 | INR | 33.05 | 34.7 | 32.5 | 34.35 | 34.35 | +0.4 (+1.18%) | 3,148 |
| 3 Dec 2018 | INR | 34 | 34.2 | 32 | 33.95 | 33.95 | +0.45 (+1.34%) | 5,024 |
| 30 Nov 2018 | INR | 34.5 | 35.6 | 33.1 | 33.5 | 33.5 | -1.15 (-3.32%) | 4,410 |
| 29 Nov 2018 | INR | 34 | 34.95 | 34 | 34.65 | 34.65 | +0.5 (+1.46%) | 4,248 |
| 28 Nov 2018 | INR | 33.2 | 34.9 | 33.2 | 34.15 | 34.15 | +0.05 (+0.15%) | 1,435 |
| 27 Nov 2018 | INR | 36 | 36 | 34.05 | 34.1 | 34.1 | -0.5 (-1.45%) | 1,479 |
| 26 Nov 2018 | INR | 35 | 36.85 | 34.2 | 34.6 | 34.6 | -0.4 (-1.14%) | 6,540 |
| 22 Nov 2018 | INR | 36.5 | 36.5 | 34.3 | 35 | 35 | -0.4 (-1.13%) | 1,926 |
| 21 Nov 2018 | INR | 38.05 | 38.05 | 34.65 | 35.4 | 35.4 | -1.6 (-4.32%) | 8,376 |
| 20 Nov 2018 | INR | 37.55 | 37.95 | 36 | 37 | 37 | +0.1 (+0.27%) | 5,505 |
| 19 Nov 2018 | INR | 38.45 | 39.8 | 36.1 | 36.9 | 36.9 | -1.35 (-3.53%) | 7,150 |
| 16 Nov 2018 | INR | 39.4 | 39.4 | 37.1 | 38.25 | 38.25 | +2.4 (+6.69%) | 62,827 |
| 15 Nov 2018 | INR | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | +3.25 (+9.97%) | 4,341 |
| 14 Nov 2018 | INR | 33.9 | 34.3 | 32.5 | 32.6 | 32.6 | -0.35 (-1.06%) | 3,264 |
| 13 Nov 2018 | INR | 32.15 | 33.85 | 32.15 | 32.95 | 32.95 | -0.75 (-2.23%) | 4,145 |
| 12 Nov 2018 | INR | 33.4 | 34 | 33 | 33.7 | 33.7 | +0.4 (+1.20%) | 1,632 |
| 9 Nov 2018 | INR | 32.5 | 33.4 | 32 | 33.3 | 33.3 | +0.8 (+2.46%) | 1,935 |
| 7 Nov 2018 | INR | 31 | 35 | 31 | 32.5 | 32.5 | +0.5 (+1.56%) | 3,783 |
| 6 Nov 2018 | INR | 32 | 32 | 32 | 32 | 32 | +0.2 (+0.63%) | 1,111 |
| 5 Nov 2018 | INR | 30.3 | 32.85 | 30.3 | 31.8 | 31.8 | +0.25 (+0.79%) | 3,640 |
| 2 Nov 2018 | INR | 31 | 33.6 | 31 | 31.55 | 31.55 | -0.95 (-2.92%) | 5,546 |
| 1 Nov 2018 | INR | 33 | 33.5 | 32.5 | 32.5 | 32.5 | -0.35 (-1.07%) | 2,129 |
