| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 23.35 | 24.9 | 23.35 | 24.45 | 24.45 | -0.1 (-0.41%) | 650,475 |
| 13 Dec 2018 | INR | 24.4 | 24.6 | 23.05 | 24.55 | 24.55 | +0.4 (+1.66%) | 918,956 |
| 12 Dec 2018 | INR | 25.1 | 25.1 | 23.05 | 24.15 | 24.15 | -0.1 (-0.41%) | 629,899 |
| 11 Dec 2018 | INR | 25.05 | 25.05 | 22.8 | 24.25 | 24.25 | +0.3 (+1.25%) | 421,757 |
| 10 Dec 2018 | INR | 23.95 | 24.05 | 22.25 | 23.95 | 23.95 | +0.55 (+2.35%) | 619,895 |
| 7 Dec 2018 | INR | 23.5 | 23.5 | 22.6 | 23.4 | 23.4 | -0.35 (-1.47%) | 148,802 |
| 6 Dec 2018 | INR | 24.15 | 24.15 | 23.25 | 23.75 | 23.75 | +0.05 (+0.21%) | 528,656 |
| 5 Dec 2018 | INR | 24.1 | 24.1 | 23.5 | 23.7 | 23.7 | -0.25 (-1.04%) | 790,368 |
| 4 Dec 2018 | INR | 23.5 | 24 | 23.5 | 23.95 | 23.95 | 0.0 (0.0%) | 188,357 |
| 3 Dec 2018 | INR | 24 | 24 | 23.8 | 23.95 | 23.95 | -0.3 (-1.24%) | 1,609 |
| 30 Nov 2018 | INR | 24 | 24.4 | 23.55 | 24.25 | 24.25 | +0.25 (+1.04%) | 237,911 |
| 29 Nov 2018 | INR | 24 | 24 | 23.7 | 24 | 24 | -0.15 (-0.62%) | 48,308 |
| 28 Nov 2018 | INR | 24.35 | 24.35 | 23.85 | 24.15 | 24.15 | -0.15 (-0.62%) | 321,029 |
| 27 Nov 2018 | INR | 24.45 | 24.5 | 23.9 | 24.3 | 24.3 | -0.05 (-0.21%) | 463,102 |
| 26 Nov 2018 | INR | 24.35 | 24.4 | 23.95 | 24.35 | 24.35 | -0.05 (-0.20%) | 126,251 |
| 22 Nov 2018 | INR | 24 | 24.5 | 23.7 | 24.4 | 24.4 | +0.25 (+1.04%) | 629,108 |
| 21 Nov 2018 | INR | 23.5 | 24.35 | 23.45 | 24.15 | 24.15 | +0.25 (+1.05%) | 148,557 |
| 20 Nov 2018 | INR | 23.95 | 23.95 | 23.05 | 23.9 | 23.9 | +0.4 (+1.70%) | 270,303 |
| 19 Nov 2018 | INR | 23.75 | 24.2 | 23.45 | 23.5 | 23.5 | -0.25 (-1.05%) | 35,273 |
| 16 Nov 2018 | INR | 24 | 24 | 23.15 | 23.75 | 23.75 | +0.15 (+0.64%) | 26,608 |
| 15 Nov 2018 | INR | 23.65 | 23.65 | 22.95 | 23.6 | 23.6 | +0.2 (+0.85%) | 156,580 |
| 14 Nov 2018 | INR | 23.65 | 23.65 | 22.8 | 23.4 | 23.4 | +0.15 (+0.65%) | 1,627 |
| 13 Nov 2018 | INR | 22.95 | 23.3 | 22.4 | 23.25 | 23.25 | +0.4 (+1.75%) | 69,900 |
| 12 Nov 2018 | INR | 23.05 | 23.05 | 22.15 | 22.85 | 22.85 | +0.25 (+1.11%) | 290,675 |
| 9 Nov 2018 | INR | 22.6 | 22.6 | 22.6 | 22.6 | 22.6 | -0.45 (-1.95%) | 3,586 |
| 7 Nov 2018 | INR | 23.3 | 23.3 | 23 | 23.05 | 23.05 | +0.2 (+0.88%) | 2,500 |
| 6 Nov 2018 | INR | 23 | 23 | 22.1 | 22.85 | 22.85 | +0.3 (+1.33%) | 221,545 |
| 5 Nov 2018 | INR | 22.65 | 22.65 | 22.55 | 22.55 | 22.55 | +0.3 (+1.35%) | 1,505 |
| 2 Nov 2018 | INR | 22.2 | 22.5 | 22 | 22.25 | 22.25 | -0.15 (-0.67%) | 11,250 |
| 1 Nov 2018 | INR | 22.8 | 23 | 22.4 | 22.4 | 22.4 | -0.4 (-1.75%) | 718,191 |
