| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 25.1 | 25.35 | 24.65 | 24.8 | 24.8 | -0.7 (-2.75%) | 69,332 |
| 13 Dec 2018 | INR | 25.4 | 25.9 | 25.25 | 25.5 | 25.5 | +0.05 (+0.20%) | 93,666 |
| 12 Dec 2018 | INR | 24.7 | 25.85 | 24.7 | 25.45 | 25.45 | +0.8 (+3.25%) | 224,419 |
| 11 Dec 2018 | INR | 22.8 | 24.9 | 22.3 | 24.65 | 24.65 | +1.85 (+8.11%) | 208,990 |
| 10 Dec 2018 | INR | 23.25 | 23.65 | 22.5 | 22.8 | 22.8 | -1.15 (-4.80%) | 95,247 |
| 7 Dec 2018 | INR | 24 | 24.4 | 23.7 | 23.95 | 23.95 | -0.15 (-0.62%) | 129,718 |
| 6 Dec 2018 | INR | 24.7 | 25 | 23.7 | 24.1 | 24.1 | -0.5 (-2.03%) | 142,250 |
| 5 Dec 2018 | INR | 25 | 25.2 | 24.5 | 24.6 | 24.6 | -0.6 (-2.38%) | 56,790 |
| 4 Dec 2018 | INR | 25.25 | 25.55 | 25.1 | 25.2 | 25.2 | -0.15 (-0.59%) | 58,376 |
| 3 Dec 2018 | INR | 25.6 | 25.75 | 25.25 | 25.35 | 25.35 | -0.05 (-0.20%) | 67,452 |
| 30 Nov 2018 | INR | 25.8 | 26.1 | 25.2 | 25.4 | 25.4 | -0.35 (-1.36%) | 111,629 |
| 29 Nov 2018 | INR | 26.05 | 26.3 | 25.6 | 25.75 | 25.75 | -0.25 (-0.96%) | 98,601 |
| 28 Nov 2018 | INR | 26.5 | 26.5 | 25.95 | 26 | 26 | -0.35 (-1.33%) | 104,825 |
| 27 Nov 2018 | INR | 26.25 | 26.8 | 26.2 | 26.35 | 26.35 | -0.25 (-0.94%) | 132,191 |
| 26 Nov 2018 | INR | 26.65 | 27.25 | 26.45 | 26.6 | 26.6 | +0.1 (+0.38%) | 256,458 |
| 22 Nov 2018 | INR | 27 | 27.2 | 26.45 | 26.5 | 26.5 | -0.25 (-0.93%) | 63,493 |
| 21 Nov 2018 | INR | 26 | 26.85 | 26 | 26.75 | 26.75 | +0.55 (+2.10%) | 129,580 |
| 20 Nov 2018 | INR | 26.5 | 26.75 | 26.1 | 26.2 | 26.2 | -0.65 (-2.42%) | 95,645 |
| 19 Nov 2018 | INR | 26.85 | 27.25 | 26.6 | 26.85 | 26.85 | +0.15 (+0.56%) | 94,032 |
| 16 Nov 2018 | INR | 27.35 | 27.35 | 26.5 | 26.7 | 26.7 | -0.15 (-0.56%) | 166,443 |
| 15 Nov 2018 | INR | 27 | 27.15 | 26.5 | 26.85 | 26.85 | -0.25 (-0.92%) | 85,672 |
| 14 Nov 2018 | INR | 27.8 | 28.2 | 26.95 | 27.1 | 27.1 | -0.9 (-3.21%) | 138,470 |
| 13 Nov 2018 | INR | 28.2 | 28.7 | 27.9 | 28 | 28 | -0.15 (-0.53%) | 165,887 |
| 12 Nov 2018 | INR | 28 | 28.35 | 27.8 | 28.15 | 28.15 | +0.45 (+1.62%) | 270,814 |
| 9 Nov 2018 | INR | 27.95 | 28.45 | 27.4 | 27.7 | 27.7 | -0.1 (-0.36%) | 181,456 |
| 7 Nov 2018 | INR | 27.5 | 27.9 | 27.5 | 27.8 | 27.8 | +0.6 (+2.21%) | 97,028 |
| 6 Nov 2018 | INR | 27.55 | 27.65 | 26.95 | 27.2 | 27.2 | -0.4 (-1.45%) | 162,984 |
| 5 Nov 2018 | INR | 27.5 | 28.05 | 27.1 | 27.6 | 27.6 | 0.0 (0.0%) | 127,145 |
| 2 Nov 2018 | INR | 29.1 | 29.55 | 27.5 | 27.6 | 27.6 | -1.25 (-4.33%) | 403,369 |
| 1 Nov 2018 | INR | 28.45 | 29.6 | 28.15 | 28.85 | 28.85 | +0.7 (+2.49%) | 344,061 |
