| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 41.25 | 41.9 | 39.6 | 40 | 40 | -1.25 (-3.03%) | 8,305 |
| 13 Dec 2018 | INR | 39.1 | 42.95 | 38.65 | 41.25 | 41.25 | +2.4 (+6.18%) | 19,478 |
| 12 Dec 2018 | INR | 37.95 | 38.9 | 37.7 | 38.85 | 38.85 | +1.75 (+4.72%) | 4,448 |
| 11 Dec 2018 | INR | 36.85 | 38.2 | 36.65 | 37.1 | 37.1 | +0.65 (+1.78%) | 4,514 |
| 10 Dec 2018 | INR | 37.5 | 37.5 | 36.2 | 36.45 | 36.45 | -0.9 (-2.41%) | 6,060 |
| 7 Dec 2018 | INR | 38 | 38 | 37.1 | 37.35 | 37.35 | -0.7 (-1.84%) | 10,890 |
| 6 Dec 2018 | INR | 39.5 | 39.5 | 38 | 38.05 | 38.05 | -1.35 (-3.43%) | 7,353 |
| 5 Dec 2018 | INR | 39.9 | 39.95 | 39.3 | 39.4 | 39.4 | -0.45 (-1.13%) | 2,590 |
| 4 Dec 2018 | INR | 39.9 | 40.25 | 39.6 | 39.85 | 39.85 | +0.25 (+0.63%) | 4,975 |
| 3 Dec 2018 | INR | 40 | 40.45 | 39.4 | 39.6 | 39.6 | 0.0 (0.0%) | 4,424 |
| 30 Nov 2018 | INR | 40 | 40.2 | 39.5 | 39.6 | 39.6 | -0.15 (-0.38%) | 4,119 |
| 29 Nov 2018 | INR | 39.55 | 40 | 39.4 | 39.75 | 39.75 | +0.05 (+0.13%) | 26,149 |
| 28 Nov 2018 | INR | 39.55 | 40.05 | 39.55 | 39.7 | 39.7 | -0.3 (-0.75%) | 2,474 |
| 27 Nov 2018 | INR | 39.6 | 40.95 | 39.4 | 40 | 40 | +0.15 (+0.38%) | 7,175 |
| 26 Nov 2018 | INR | 41 | 41 | 39.55 | 39.85 | 39.85 | +0.05 (+0.13%) | 41,168 |
| 22 Nov 2018 | INR | 40.05 | 40.35 | 39.6 | 39.8 | 39.8 | +0.05 (+0.13%) | 2,774 |
| 21 Nov 2018 | INR | 40.05 | 40.5 | 39.65 | 39.75 | 39.75 | -0.25 (-0.63%) | 3,329 |
| 20 Nov 2018 | INR | 40.1 | 40.35 | 39.6 | 40 | 40 | -0.2 (-0.50%) | 5,857 |
| 19 Nov 2018 | INR | 39.85 | 41.05 | 39.6 | 40.2 | 40.2 | +0.2 (+0.50%) | 6,068 |
| 16 Nov 2018 | INR | 39.8 | 40.1 | 39.8 | 40 | 40 | +0.2 (+0.50%) | 898 |
| 15 Nov 2018 | INR | 39.75 | 40.05 | 39.65 | 39.8 | 39.8 | -0.15 (-0.38%) | 4,323 |
| 14 Nov 2018 | INR | 40.6 | 40.6 | 39.65 | 39.95 | 39.95 | -0.45 (-1.11%) | 21,334 |
| 13 Nov 2018 | INR | 40.35 | 40.7 | 40.3 | 40.4 | 40.4 | -0.5 (-1.22%) | 2,411 |
| 12 Nov 2018 | INR | 41 | 41.1 | 40.6 | 40.9 | 40.9 | +0.05 (+0.12%) | 5,374 |
| 9 Nov 2018 | INR | 41 | 41 | 40.55 | 40.85 | 40.85 | -0.25 (-0.61%) | 25,210 |
| 7 Nov 2018 | INR | 40.05 | 41.35 | 40.05 | 41.1 | 41.1 | +1.1 (+2.75%) | 4,357 |
| 6 Nov 2018 | INR | 40.65 | 40.65 | 39.9 | 40 | 40 | -0.25 (-0.62%) | 34,742 |
| 5 Nov 2018 | INR | 40.35 | 40.45 | 40 | 40.25 | 40.25 | +0.2 (+0.50%) | 3,961 |
| 2 Nov 2018 | INR | 40 | 40.4 | 39.8 | 40.05 | 40.05 | +0.3 (+0.75%) | 8,689 |
| 1 Nov 2018 | INR | 39.85 | 40.8 | 39.55 | 39.75 | 39.75 | +0.3 (+0.76%) | 18,115 |
