| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 42.05 | 42.75 | 41.95 | 42.4 | 42.4 | -0.25 (-0.59%) | 29,736 |
| 13 Dec 2018 | INR | 42.5 | 43.35 | 42.2 | 42.65 | 42.65 | +0.35 (+0.83%) | 83,131 |
| 12 Dec 2018 | INR | 41.25 | 42.85 | 41.25 | 42.3 | 42.3 | +1.45 (+3.55%) | 47,436 |
| 11 Dec 2018 | INR | 39.85 | 41.4 | 39.3 | 40.85 | 40.85 | +0.75 (+1.87%) | 61,231 |
| 10 Dec 2018 | INR | 40.5 | 41 | 40 | 40.1 | 40.1 | -1.45 (-3.49%) | 58,598 |
| 7 Dec 2018 | INR | 43.1 | 43.5 | 41 | 41.55 | 41.55 | -1.15 (-2.69%) | 92,104 |
| 6 Dec 2018 | INR | 43.7 | 43.75 | 42.3 | 42.7 | 42.7 | -1.35 (-3.06%) | 252,993 |
| 5 Dec 2018 | INR | 43 | 44.8 | 42 | 44.05 | 44.05 | +1.8 (+4.26%) | 171,845 |
| 4 Dec 2018 | INR | 42.5 | 42.95 | 41.8 | 42.25 | 42.25 | -0.35 (-0.82%) | 70,581 |
| 3 Dec 2018 | INR | 41.6 | 43.45 | 41.5 | 42.6 | 42.6 | +1.1 (+2.65%) | 82,814 |
| 30 Nov 2018 | INR | 41.6 | 42.3 | 41.3 | 41.5 | 41.5 | -0.15 (-0.36%) | 70,747 |
| 29 Nov 2018 | INR | 41.8 | 43.7 | 41.2 | 41.65 | 41.65 | -0.1 (-0.24%) | 161,406 |
| 28 Nov 2018 | INR | 42.65 | 43 | 41.25 | 41.75 | 41.75 | -1.05 (-2.45%) | 49,411 |
| 27 Nov 2018 | INR | 44.1 | 44.3 | 42.2 | 42.8 | 42.8 | -1.85 (-4.14%) | 92,447 |
| 26 Nov 2018 | INR | 45.6 | 46.9 | 44.1 | 44.65 | 44.65 | +2.45 (+5.81%) | 505,836 |
| 22 Nov 2018 | INR | 41.3 | 43.4 | 41 | 42.2 | 42.2 | +0.8 (+1.93%) | 108,698 |
| 21 Nov 2018 | INR | 41.7 | 42.5 | 40.9 | 41.4 | 41.4 | -0.3 (-0.72%) | 56,109 |
| 20 Nov 2018 | INR | 41.6 | 42 | 41.2 | 41.7 | 41.7 | -0.7 (-1.65%) | 35,265 |
| 19 Nov 2018 | INR | 42.35 | 42.7 | 42 | 42.4 | 42.4 | +0.2 (+0.47%) | 61,412 |
| 16 Nov 2018 | INR | 42.25 | 42.55 | 41.1 | 42.2 | 42.2 | +0.2 (+0.48%) | 377,458 |
| 15 Nov 2018 | INR | 42 | 42.45 | 39.9 | 42 | 42 | -2.4 (-5.41%) | 191,986 |
| 14 Nov 2018 | INR | 45.25 | 45.25 | 44 | 44.4 | 44.4 | -0.5 (-1.11%) | 61,105 |
| 13 Nov 2018 | INR | 44.7 | 45.3 | 44 | 44.9 | 44.9 | -0.15 (-0.33%) | 57,351 |
| 12 Nov 2018 | INR | 46.6 | 47.15 | 44.7 | 45.05 | 45.05 | -1.5 (-3.22%) | 72,930 |
| 9 Nov 2018 | INR | 45.2 | 46.8 | 43.75 | 46.55 | 46.55 | +1.8 (+4.02%) | 121,590 |
| 7 Nov 2018 | INR | 44.95 | 45.35 | 44.05 | 44.75 | 44.75 | +0.8 (+1.82%) | 45,570 |
| 6 Nov 2018 | INR | 43.95 | 45.4 | 43.7 | 43.95 | 43.95 | +0.5 (+1.15%) | 245,181 |
| 5 Nov 2018 | INR | 38.5 | 44.15 | 38.25 | 43.45 | 43.45 | +5.2 (+13.59%) | 468,291 |
| 2 Nov 2018 | INR | 37.55 | 38.85 | 37.5 | 38.25 | 38.25 | +0.95 (+2.55%) | 154,541 |
| 1 Nov 2018 | INR | 36.4 | 38.45 | 36.35 | 37.3 | 37.3 | +1.2 (+3.32%) | 174,193 |
