| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 4 Dec 2018 | INR | 3.85 | 3.87 | 3.76 | 3.81 | 3.81 | 0.0 (0.0%) | 161,362 |
| 3 Dec 2018 | INR | 3.85 | 3.89 | 3.71 | 3.81 | 3.81 | +0.06 (+1.60%) | 258,114 |
| 30 Nov 2018 | INR | 4 | 4.02 | 3.71 | 3.75 | 3.75 | -0.21 (-5.30%) | 320,118 |
| 29 Nov 2018 | INR | 3.82 | 3.99 | 3.71 | 3.96 | 3.96 | +0.22 (+5.88%) | 279,432 |
| 28 Nov 2018 | INR | 3.9 | 3.9 | 3.7 | 3.74 | 3.74 | -0.13 (-3.36%) | 248,272 |
| 27 Nov 2018 | INR | 3.95 | 3.99 | 3.82 | 3.87 | 3.87 | -0.06 (-1.53%) | 242,395 |
| 26 Nov 2018 | INR | 3.94 | 4.02 | 3.8 | 3.93 | 3.93 | -0.01 (-0.25%) | 292,515 |
| 22 Nov 2018 | INR | 4.25 | 4.32 | 3.87 | 3.94 | 3.94 | -0.31 (-7.29%) | 516,157 |
| 21 Nov 2018 | INR | 4.2 | 4.63 | 4.15 | 4.25 | 4.25 | -0.09 (-2.07%) | 950,529 |
| 20 Nov 2018 | INR | 4.6 | 4.7 | 4.1 | 4.34 | 4.34 | -0.02 (-0.46%) | 1,793,354 |
| 19 Nov 2018 | INR | 3.77 | 4.45 | 3.55 | 4.36 | 4.36 | +0.59 (+15.65%) | 1,848,423 |
| 16 Nov 2018 | INR | 3.86 | 4.32 | 3.51 | 3.77 | 3.77 | -0.09 (-2.33%) | 3,780,424 |
| 15 Nov 2018 | INR | 3.39 | 4.02 | 3.32 | 3.86 | 3.86 | +0.51 (+15.22%) | 1,405,858 |
| 14 Nov 2018 | INR | 3.34 | 3.4 | 3.31 | 3.35 | 3.35 | -0.01 (-0.30%) | 200,977 |
| 13 Nov 2018 | INR | 3.4 | 3.4 | 3.34 | 3.36 | 3.36 | +0.03 (+0.90%) | 114,127 |
| 12 Nov 2018 | INR | 3.39 | 3.46 | 3.31 | 3.33 | 3.33 | -0.01 (-0.30%) | 219,649 |
| 9 Nov 2018 | INR | 3.4 | 3.4 | 3.32 | 3.34 | 3.34 | -0.05 (-1.47%) | 219,338 |
| 7 Nov 2018 | INR | 3.42 | 3.43 | 3.34 | 3.39 | 3.39 | +0.06 (+1.80%) | 195,844 |
| 6 Nov 2018 | INR | 3.4 | 3.4 | 3.32 | 3.33 | 3.33 | -0.07 (-2.06%) | 77,596 |
| 5 Nov 2018 | INR | 3.36 | 3.48 | 3.31 | 3.4 | 3.4 | +0.09 (+2.72%) | 175,364 |
| 2 Nov 2018 | INR | 3.4 | 3.45 | 3.31 | 3.31 | 3.31 | -0.05 (-1.49%) | 290,271 |
| 1 Nov 2018 | INR | 3.42 | 3.42 | 3.3 | 3.36 | 3.36 | -0.01 (-0.30%) | 108,135 |
| 31 Oct 2018 | INR | 3.4 | 3.57 | 3.32 | 3.37 | 3.37 | -0.03 (-0.88%) | 242,113 |
| 30 Oct 2018 | INR | 3.13 | 3.5 | 3.08 | 3.4 | 3.4 | +0.28 (+8.97%) | 379,001 |
| 29 Oct 2018 | INR | 3.1 | 3.18 | 3.09 | 3.12 | 3.12 | +0.03 (+0.97%) | 310,765 |
| 26 Oct 2018 | INR | 3.2 | 3.2 | 3.05 | 3.09 | 3.09 | -0.07 (-2.22%) | 335,830 |
| 25 Oct 2018 | INR | 3.16 | 3.21 | 3.12 | 3.16 | 3.16 | -0.02 (-0.63%) | 191,763 |
| 24 Oct 2018 | INR | 3.2 | 3.26 | 3.14 | 3.18 | 3.18 | -0.01 (-0.31%) | 180,731 |
| 23 Oct 2018 | INR | 3.3 | 3.34 | 3.16 | 3.19 | 3.19 | -0.08 (-2.45%) | 407,666 |
| 22 Oct 2018 | INR | 3.39 | 3.39 | 3.26 | 3.27 | 3.27 | -0.04 (-1.21%) | 243,037 |
