| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 33.5 | 34 | 32 | 32.4 | 32.4 | -0.6 (-1.82%) | 221,798 |
| 13 Dec 2018 | INR | 31 | 33.75 | 30.75 | 33 | 33 | +2.25 (+7.32%) | 61,336 |
| 12 Dec 2018 | INR | 30.1 | 31.45 | 30.1 | 30.75 | 30.75 | +1.05 (+3.54%) | 15,517 |
| 11 Dec 2018 | INR | 29.5 | 30 | 28.9 | 29.7 | 29.7 | +0.2 (+0.68%) | 9,315 |
| 10 Dec 2018 | INR | 30 | 30 | 29.5 | 29.5 | 29.5 | -0.7 (-2.32%) | 12,789 |
| 7 Dec 2018 | INR | 30.35 | 30.65 | 30.1 | 30.2 | 30.2 | -0.25 (-0.82%) | 10,141 |
| 6 Dec 2018 | INR | 30.7 | 31 | 30.2 | 30.45 | 30.45 | -0.45 (-1.46%) | 23,586 |
| 5 Dec 2018 | INR | 30.75 | 31.2 | 30.6 | 30.9 | 30.9 | -0.05 (-0.16%) | 9,093 |
| 4 Dec 2018 | INR | 30 | 31.05 | 30 | 30.95 | 30.95 | +0.7 (+2.31%) | 13,279 |
| 3 Dec 2018 | INR | 30.4 | 30.8 | 30.05 | 30.25 | 30.25 | +0.25 (+0.83%) | 12,992 |
| 30 Nov 2018 | INR | 31.75 | 31.75 | 29.1 | 30 | 30 | -0.85 (-2.76%) | 19,322 |
| 29 Nov 2018 | INR | 30.9 | 31.1 | 30.65 | 30.85 | 30.85 | +0.6 (+1.98%) | 13,421 |
| 28 Nov 2018 | INR | 31.2 | 31.5 | 30.2 | 30.25 | 30.25 | -0.8 (-2.58%) | 17,540 |
| 27 Nov 2018 | INR | 30.85 | 31.25 | 30.85 | 31.05 | 31.05 | 0.0 (0.0%) | 15,512 |
| 26 Nov 2018 | INR | 30.6 | 31.35 | 30.55 | 31.05 | 31.05 | +0.45 (+1.47%) | 79,947 |
| 22 Nov 2018 | INR | 31.2 | 31.95 | 30 | 30.6 | 30.6 | -0.5 (-1.61%) | 27,729 |
| 21 Nov 2018 | INR | 31.1 | 31.9 | 30 | 31.1 | 31.1 | 0.0 (0.0%) | 48,832 |
| 20 Nov 2018 | INR | 30.1 | 32.5 | 29.8 | 31.1 | 31.1 | +0.75 (+2.47%) | 61,655 |
| 19 Nov 2018 | INR | 30.5 | 32.1 | 28.9 | 30.35 | 30.35 | +0.45 (+1.51%) | 104,506 |
| 16 Nov 2018 | INR | 29.45 | 30.2 | 29.45 | 29.9 | 29.9 | -0.1 (-0.33%) | 14,445 |
| 15 Nov 2018 | INR | 30.05 | 30.4 | 29.75 | 30 | 30 | -0.05 (-0.17%) | 15,708 |
| 14 Nov 2018 | INR | 30.25 | 31.3 | 29.95 | 30.05 | 30.05 | +0.1 (+0.33%) | 29,906 |
| 13 Nov 2018 | INR | 29 | 30.4 | 28.45 | 29.95 | 29.95 | +1.15 (+3.99%) | 18,225 |
| 12 Nov 2018 | INR | 30.25 | 30.25 | 28.65 | 28.8 | 28.8 | -1.55 (-5.11%) | 25,122 |
| 9 Nov 2018 | INR | 30.95 | 30.95 | 30.1 | 30.35 | 30.35 | -0.75 (-2.41%) | 38,584 |
| 7 Nov 2018 | INR | 31.85 | 31.85 | 31 | 31.1 | 31.1 | -0.45 (-1.43%) | 7,243 |
| 6 Nov 2018 | INR | 33.3 | 34 | 30.9 | 31.55 | 31.55 | +1.55 (+5.17%) | 216,590 |
| 5 Nov 2018 | INR | 28.9 | 30.4 | 28.7 | 30 | 30 | +1.2 (+4.17%) | 41,932 |
| 2 Nov 2018 | INR | 29 | 30.1 | 28.5 | 28.8 | 28.8 | +0.1 (+0.35%) | 36,920 |
| 1 Nov 2018 | INR | 28 | 28.85 | 28 | 28.7 | 28.7 | +0.6 (+2.14%) | 21,576 |
