| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 29.7 | 30.3 | 28.6 | 29.5 | 29.5 | +0.05 (+0.17%) | 25,651 |
| 13 Dec 2018 | INR | 28.95 | 30.5 | 28.95 | 29.45 | 29.45 | +1 (+3.51%) | 26,732 |
| 12 Dec 2018 | INR | 27 | 29.25 | 26.9 | 28.45 | 28.45 | +1.45 (+5.37%) | 36,713 |
| 11 Dec 2018 | INR | 25.05 | 27.65 | 24.9 | 27 | 27 | +1.55 (+6.09%) | 33,901 |
| 10 Dec 2018 | INR | 26.05 | 26.9 | 24.75 | 25.45 | 25.45 | -1.4 (-5.21%) | 27,831 |
| 7 Dec 2018 | INR | 28.35 | 29.35 | 26.1 | 26.85 | 26.85 | -1.8 (-6.28%) | 641,111 |
| 6 Dec 2018 | INR | 29.5 | 29.7 | 28.4 | 28.65 | 28.65 | -1.2 (-4.02%) | 741,087 |
| 5 Dec 2018 | INR | 30.1 | 30.3 | 29.45 | 29.85 | 29.85 | -0.7 (-2.29%) | 18,684 |
| 4 Dec 2018 | INR | 31.3 | 31.5 | 30.4 | 30.55 | 30.55 | -0.85 (-2.71%) | 112,923 |
| 3 Dec 2018 | INR | 31.3 | 31.9 | 30.8 | 31.4 | 31.4 | +0.2 (+0.64%) | 9,348 |
| 30 Nov 2018 | INR | 31.75 | 31.9 | 31.05 | 31.2 | 31.2 | -0.7 (-2.19%) | 13,050 |
| 29 Nov 2018 | INR | 33.4 | 33.4 | 30.6 | 31.9 | 31.9 | -0.2 (-0.62%) | 23,757 |
| 28 Nov 2018 | INR | 31.5 | 32.4 | 30.4 | 32.1 | 32.1 | +0.45 (+1.42%) | 7,536 |
| 27 Nov 2018 | INR | 31.6 | 31.95 | 31.45 | 31.65 | 31.65 | +0.15 (+0.48%) | 3,167 |
| 26 Nov 2018 | INR | 33 | 33 | 31.1 | 31.5 | 31.5 | -1.05 (-3.23%) | 170,283 |
| 22 Nov 2018 | INR | 32.55 | 33.15 | 32.1 | 32.55 | 32.55 | -0.3 (-0.91%) | 39,391 |
| 21 Nov 2018 | INR | 31.95 | 33.3 | 31.95 | 32.85 | 32.85 | +0.35 (+1.08%) | 8,470 |
| 20 Nov 2018 | INR | 32.55 | 33.3 | 31.8 | 32.5 | 32.5 | +0.1 (+0.31%) | 11,216 |
| 19 Nov 2018 | INR | 32.85 | 33.5 | 32 | 32.4 | 32.4 | +0.1 (+0.31%) | 214,888 |
| 16 Nov 2018 | INR | 31.3 | 32.55 | 31.3 | 32.3 | 32.3 | +1.3 (+4.19%) | 31,184 |
| 15 Nov 2018 | INR | 32.9 | 32.9 | 30.8 | 31 | 31 | -1.4 (-4.32%) | 14,913 |
| 14 Nov 2018 | INR | 33.6 | 33.95 | 32.4 | 32.4 | 32.4 | -1.7 (-4.99%) | 16,856 |
| 13 Nov 2018 | INR | 34.3 | 34.5 | 33.2 | 34.1 | 34.1 | +0.9 (+2.71%) | 13,555 |
| 12 Nov 2018 | INR | 33.55 | 34.5 | 32.25 | 33.2 | 33.2 | +0.25 (+0.76%) | 25,844 |
| 9 Nov 2018 | INR | 33.4 | 34.4 | 32.3 | 32.95 | 32.95 | +0.05 (+0.15%) | 143,349 |
| 7 Nov 2018 | INR | 33.1 | 33.65 | 32.65 | 32.9 | 32.9 | +0.8 (+2.49%) | 16,710 |
| 6 Nov 2018 | INR | 31.5 | 33.75 | 31.5 | 32.1 | 32.1 | -0.75 (-2.28%) | 5,872 |
| 5 Nov 2018 | INR | 32.8 | 33.25 | 32.35 | 32.85 | 32.85 | -0.8 (-2.38%) | 103,665 |
| 2 Nov 2018 | INR | 33.75 | 34.5 | 33 | 33.65 | 33.65 | +0.3 (+0.90%) | 10,874 |
| 1 Nov 2018 | INR | 33.35 | 34.25 | 32.85 | 33.35 | 33.35 | +0.45 (+1.37%) | 9,485 |
