| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 29 | 31.6 | 28.8 | 30.05 | 30.05 | +1.35 (+4.70%) | 109,987 |
| 13 Dec 2018 | INR | 28.5 | 29.6 | 28.5 | 28.7 | 28.7 | +0.7 (+2.50%) | 19,720 |
| 12 Dec 2018 | INR | 27.45 | 28.4 | 27.15 | 28 | 28 | +1 (+3.70%) | 15,588 |
| 11 Dec 2018 | INR | 26 | 27.4 | 25.9 | 27 | 27 | +0.35 (+1.31%) | 14,223 |
| 10 Dec 2018 | INR | 25.45 | 27.2 | 25.4 | 26.65 | 26.65 | +0.2 (+0.76%) | 25,182 |
| 7 Dec 2018 | INR | 27.1 | 27.25 | 26 | 26.45 | 26.45 | -0.7 (-2.58%) | 14,791 |
| 6 Dec 2018 | INR | 27.5 | 27.65 | 27.05 | 27.15 | 27.15 | -0.55 (-1.99%) | 10,561 |
| 5 Dec 2018 | INR | 28.15 | 28.35 | 27.5 | 27.7 | 27.7 | -0.6 (-2.12%) | 14,193 |
| 4 Dec 2018 | INR | 28.7 | 28.7 | 28.25 | 28.3 | 28.3 | -0.3 (-1.05%) | 7,998 |
| 3 Dec 2018 | INR | 28.9 | 29.2 | 28.5 | 28.6 | 28.6 | -0.2 (-0.69%) | 10,466 |
| 30 Nov 2018 | INR | 28.7 | 29.6 | 28.15 | 28.8 | 28.8 | +0.55 (+1.95%) | 21,307 |
| 29 Nov 2018 | INR | 28.55 | 28.85 | 27 | 28.25 | 28.25 | -0.25 (-0.88%) | 13,656 |
| 28 Nov 2018 | INR | 29 | 29.2 | 28.45 | 28.5 | 28.5 | -0.55 (-1.89%) | 16,722 |
| 27 Nov 2018 | INR | 29.7 | 29.7 | 28.9 | 29.05 | 29.05 | -0.55 (-1.86%) | 10,009 |
| 26 Nov 2018 | INR | 30.15 | 30.15 | 29.4 | 29.6 | 29.6 | +0.2 (+0.68%) | 22,956 |
| 22 Nov 2018 | INR | 30.1 | 31 | 29.2 | 29.4 | 29.4 | -0.35 (-1.18%) | 35,787 |
| 21 Nov 2018 | INR | 30 | 30.2 | 29.7 | 29.75 | 29.75 | +0.25 (+0.85%) | 8,679 |
| 20 Nov 2018 | INR | 30.45 | 30.45 | 29.05 | 29.5 | 29.5 | -0.95 (-3.12%) | 29,970 |
| 19 Nov 2018 | INR | 31 | 31.6 | 30.2 | 30.45 | 30.45 | -0.75 (-2.40%) | 27,325 |
| 16 Nov 2018 | INR | 31.8 | 32.75 | 30.8 | 31.2 | 31.2 | -0.85 (-2.65%) | 41,362 |
| 15 Nov 2018 | INR | 32 | 32.6 | 31.3 | 32.05 | 32.05 | -2.7 (-7.77%) | 36,713 |
| 14 Nov 2018 | INR | 35.5 | 35.6 | 34.3 | 34.75 | 34.75 | -0.35 (-1.00%) | 43,709 |
| 13 Nov 2018 | INR | 33.55 | 35.55 | 33.45 | 35.1 | 35.1 | +0.9 (+2.63%) | 71,454 |
| 12 Nov 2018 | INR | 33.4 | 35.2 | 33.4 | 34.2 | 34.2 | +1.6 (+4.91%) | 57,059 |
| 9 Nov 2018 | INR | 32.3 | 33.9 | 32.3 | 32.6 | 32.6 | -0.1 (-0.31%) | 14,526 |
| 7 Nov 2018 | INR | 33 | 33 | 32.5 | 32.7 | 32.7 | +0.1 (+0.31%) | 4,927 |
| 6 Nov 2018 | INR | 32.3 | 33.4 | 32.25 | 32.6 | 32.6 | +0.3 (+0.93%) | 18,657 |
| 5 Nov 2018 | INR | 32.55 | 33.25 | 32.05 | 32.3 | 32.3 | -0.25 (-0.77%) | 18,408 |
| 2 Nov 2018 | INR | 32.75 | 33.75 | 32.35 | 32.55 | 32.55 | -0.2 (-0.61%) | 39,108 |
| 1 Nov 2018 | INR | 33.3 | 33.8 | 32.6 | 32.75 | 32.75 | -0.95 (-2.82%) | 90,230 |
