| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 39.6 | 40.4 | 39.4 | 39.55 | 39.55 | +0.25 (+0.64%) | 7,384 |
| 13 Dec 2018 | INR | 39.3 | 40.6 | 39.15 | 39.3 | 39.3 | +0.05 (+0.13%) | 2,936 |
| 12 Dec 2018 | INR | 38.6 | 39.95 | 38.6 | 39.25 | 39.25 | +0.65 (+1.68%) | 5,020 |
| 11 Dec 2018 | INR | 38.6 | 39 | 38.35 | 38.6 | 38.6 | +0.25 (+0.65%) | 5,408 |
| 10 Dec 2018 | INR | 38.1 | 38.7 | 38.1 | 38.35 | 38.35 | -0.6 (-1.54%) | 5,406 |
| 7 Dec 2018 | INR | 39.25 | 39.5 | 38.35 | 38.95 | 38.95 | -0.1 (-0.26%) | 7,725 |
| 6 Dec 2018 | INR | 39.5 | 39.5 | 39 | 39.05 | 39.05 | -0.6 (-1.51%) | 8,707 |
| 5 Dec 2018 | INR | 40.05 | 40.05 | 39.45 | 39.65 | 39.65 | -1.1 (-2.70%) | 3,863 |
| 4 Dec 2018 | INR | 40.6 | 41 | 40.15 | 40.75 | 40.75 | -0.1 (-0.24%) | 2,445 |
| 3 Dec 2018 | INR | 39.75 | 41.35 | 39.55 | 40.85 | 40.85 | +1.55 (+3.94%) | 13,067 |
| 30 Nov 2018 | INR | 39.5 | 39.9 | 39 | 39.3 | 39.3 | -0.1 (-0.25%) | 3,830 |
| 29 Nov 2018 | INR | 39.05 | 39.6 | 39 | 39.4 | 39.4 | +0.35 (+0.90%) | 2,988 |
| 28 Nov 2018 | INR | 39.2 | 40.15 | 38.65 | 39.05 | 39.05 | -0.45 (-1.14%) | 9,462 |
| 27 Nov 2018 | INR | 39.2 | 39.7 | 39 | 39.5 | 39.5 | +0.2 (+0.51%) | 2,445 |
| 26 Nov 2018 | INR | 39.4 | 39.8 | 39.05 | 39.3 | 39.3 | -0.15 (-0.38%) | 4,081 |
| 22 Nov 2018 | INR | 39.85 | 39.95 | 39.1 | 39.45 | 39.45 | -0.35 (-0.88%) | 2,969 |
| 21 Nov 2018 | INR | 39.75 | 39.9 | 39.25 | 39.8 | 39.8 | +0.3 (+0.76%) | 3,613 |
| 20 Nov 2018 | INR | 39.85 | 39.85 | 39.3 | 39.5 | 39.5 | -0.7 (-1.74%) | 1,977 |
| 19 Nov 2018 | INR | 41.25 | 41.25 | 40 | 40.2 | 40.2 | +0.15 (+0.37%) | 176 |
| 16 Nov 2018 | INR | 41.15 | 41.2 | 39.9 | 40.05 | 40.05 | -1.05 (-2.55%) | 5,693 |
| 15 Nov 2018 | INR | 40.65 | 41.85 | 39.7 | 41.1 | 41.1 | +0.45 (+1.11%) | 16,628 |
| 14 Nov 2018 | INR | 41.25 | 41.25 | 40.55 | 40.65 | 40.65 | -0.1 (-0.25%) | 4,813 |
| 13 Nov 2018 | INR | 41 | 41.25 | 40.25 | 40.75 | 40.75 | -0.35 (-0.85%) | 7,127 |
| 12 Nov 2018 | INR | 41.5 | 42 | 41 | 41.1 | 41.1 | +1.35 (+3.40%) | 18,126 |
| 9 Nov 2018 | INR | 38.35 | 40.3 | 38.35 | 39.75 | 39.75 | +0.6 (+1.53%) | 14,426 |
| 7 Nov 2018 | INR | 39.1 | 39.25 | 39 | 39.15 | 39.15 | +0.1 (+0.26%) | 8,434 |
| 6 Nov 2018 | INR | 38.9 | 39.5 | 38.9 | 39.05 | 39.05 | +0.2 (+0.51%) | 6,793 |
| 5 Nov 2018 | INR | 41.8 | 41.8 | 38.5 | 38.85 | 38.85 | +0.15 (+0.39%) | 4,056 |
| 2 Nov 2018 | INR | 38.55 | 38.95 | 37.85 | 38.7 | 38.7 | +0.8 (+2.11%) | 19,452 |
| 1 Nov 2018 | INR | 38.5 | 38.55 | 37.55 | 37.9 | 37.9 | -0.25 (-0.66%) | 13,121 |
