| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 25.95 | 25.95 | 24.5 | 24.6 | 24.6 | -0.65 (-2.57%) | 17,493 |
| 13 Dec 2018 | INR | 28.7 | 28.75 | 24.7 | 25.25 | 25.25 | -1.6 (-5.96%) | 133,630 |
| 12 Dec 2018 | INR | 27.45 | 27.45 | 25.55 | 26.85 | 26.85 | +0.65 (+2.48%) | 40,315 |
| 11 Dec 2018 | INR | 23.9 | 27 | 23.65 | 26.2 | 26.2 | +3 (+12.93%) | 95,066 |
| 10 Dec 2018 | INR | 22 | 23.9 | 21.2 | 23.2 | 23.2 | +1.45 (+6.67%) | 23,605 |
| 7 Dec 2018 | INR | 23.6 | 23.6 | 21.7 | 21.75 | 21.75 | -0.35 (-1.58%) | 50,684 |
| 6 Dec 2018 | INR | 22.1 | 22.65 | 21.8 | 22.1 | 22.1 | -0.15 (-0.67%) | 12,093 |
| 5 Dec 2018 | INR | 22.65 | 22.8 | 21.95 | 22.25 | 22.25 | -0.5 (-2.20%) | 24,769 |
| 4 Dec 2018 | INR | 22.8 | 23.1 | 22.6 | 22.75 | 22.75 | -0.05 (-0.22%) | 8,148 |
| 3 Dec 2018 | INR | 24 | 24 | 22.3 | 22.8 | 22.8 | -0.75 (-3.18%) | 9,304 |
| 30 Nov 2018 | INR | 22.45 | 23.65 | 22.45 | 23.55 | 23.55 | +0.95 (+4.20%) | 30,235 |
| 29 Nov 2018 | INR | 22.2 | 23.85 | 22.2 | 22.6 | 22.6 | -0.45 (-1.95%) | 7,910 |
| 28 Nov 2018 | INR | 24 | 24.5 | 23 | 23.05 | 23.05 | -1.25 (-5.14%) | 28,314 |
| 27 Nov 2018 | INR | 24.9 | 24.9 | 24.25 | 24.3 | 24.3 | -0.6 (-2.41%) | 18,027 |
| 26 Nov 2018 | INR | 25 | 25.35 | 24.65 | 24.9 | 24.9 | -0.1 (-0.40%) | 10,514 |
| 22 Nov 2018 | INR | 25.7 | 25.75 | 24.8 | 25 | 25 | +0.05 (+0.20%) | 37,346 |
| 21 Nov 2018 | INR | 24.8 | 25.7 | 24.6 | 24.95 | 24.95 | -0.4 (-1.58%) | 24,003 |
| 20 Nov 2018 | INR | 26.4 | 26.5 | 25.2 | 25.35 | 25.35 | -0.05 (-0.20%) | 39,217 |
| 19 Nov 2018 | INR | 24.5 | 25.5 | 24.3 | 25.4 | 25.4 | +1.2 (+4.96%) | 49,620 |
| 16 Nov 2018 | INR | 23.9 | 24.5 | 23.7 | 24.2 | 24.2 | +0.4 (+1.68%) | 29,079 |
| 15 Nov 2018 | INR | 22.55 | 23.95 | 22.55 | 23.8 | 23.8 | +0.4 (+1.71%) | 29,986 |
| 14 Nov 2018 | INR | 23.3 | 23.5 | 21.6 | 23.4 | 23.4 | +0.75 (+3.31%) | 35,679 |
| 13 Nov 2018 | INR | 21.7 | 22.9 | 21.7 | 22.65 | 22.65 | -0.55 (-2.37%) | 4,449 |
| 12 Nov 2018 | INR | 23.1 | 23.4 | 22.9 | 23.2 | 23.2 | +0.1 (+0.43%) | 10,724 |
| 9 Nov 2018 | INR | 22.6 | 23.5 | 22.5 | 23.1 | 23.1 | -0.05 (-0.22%) | 23,476 |
| 7 Nov 2018 | INR | 22.25 | 23.5 | 22.25 | 23.15 | 23.15 | +0.45 (+1.98%) | 29,508 |
| 6 Nov 2018 | INR | 23 | 23.25 | 22.2 | 22.7 | 22.7 | -0.15 (-0.66%) | 21,761 |
| 5 Nov 2018 | INR | 22.8 | 22.95 | 22.25 | 22.85 | 22.85 | +0.35 (+1.56%) | 11,404 |
| 2 Nov 2018 | INR | 24.5 | 24.5 | 21.8 | 22.5 | 22.5 | +0.05 (+0.22%) | 31,711 |
| 1 Nov 2018 | INR | 22 | 22.5 | 21.5 | 22.45 | 22.45 | +0.4 (+1.81%) | 19,668 |
