| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 41.2 | 44.25 | 41.2 | 42.5 | 42.5 | -0.4 (-0.93%) | 1,104 |
| 13 Dec 2018 | INR | 42.05 | 42.9 | 42.05 | 42.9 | 42.9 | +1.1 (+2.63%) | 2 |
| 12 Dec 2018 | INR | 41.95 | 41.95 | 40.8 | 41.8 | 41.8 | +0.35 (+0.84%) | 5,350 |
| 11 Dec 2018 | INR | 41.45 | 41.45 | 41.45 | 41.45 | 41.45 | -0.5 (-1.19%) | 1 |
| 10 Dec 2018 | INR | 40.3 | 41.95 | 39.9 | 41.95 | 41.95 | +0.15 (+0.36%) | 679 |
| 7 Dec 2018 | INR | 41 | 41.8 | 40.75 | 41.8 | 41.8 | -0.1 (-0.24%) | 430 |
| 6 Dec 2018 | INR | 41.95 | 41.95 | 41.9 | 41.9 | 41.9 | +0.7 (+1.70%) | 12 |
| 5 Dec 2018 | INR | 42.35 | 42.9 | 41.15 | 41.2 | 41.2 | -0.2 (-0.48%) | 462 |
| 4 Dec 2018 | INR | 41.35 | 42.45 | 41.25 | 41.4 | 41.4 | -0.05 (-0.12%) | 384 |
| 3 Dec 2018 | INR | 42.9 | 42.9 | 40.8 | 41.45 | 41.45 | 0.0 (0.0%) | 818 |
| 30 Nov 2018 | INR | 42.75 | 42.75 | 41.15 | 41.45 | 41.45 | -1.1 (-2.59%) | 365 |
| 29 Nov 2018 | INR | 42.2 | 43.05 | 41.7 | 42.55 | 42.55 | -0.2 (-0.47%) | 2,134 |
| 28 Nov 2018 | INR | 44 | 44 | 42.1 | 42.75 | 42.75 | -1.6 (-3.61%) | 3,962 |
| 27 Nov 2018 | INR | 42.25 | 44.65 | 42.1 | 44.35 | 44.35 | +0.65 (+1.49%) | 788 |
| 26 Nov 2018 | INR | 45 | 45 | 43.2 | 43.7 | 43.7 | +1.2 (+2.82%) | 1,780 |
| 22 Nov 2018 | INR | 42.5 | 44.25 | 41.95 | 42.5 | 42.5 | -1.7 (-3.85%) | 1,734 |
| 21 Nov 2018 | INR | 42.5 | 44.4 | 40.3 | 44.2 | 44.2 | +2.2 (+5.24%) | 5,285 |
| 20 Nov 2018 | INR | 37.25 | 43 | 37.25 | 42 | 42 | -2.25 (-5.08%) | 205 |
| 19 Nov 2018 | INR | 44.95 | 44.95 | 41.3 | 44.25 | 44.25 | +1 (+2.31%) | 1,201 |
| 16 Nov 2018 | INR | 45.9 | 45.9 | 43.25 | 43.25 | 43.25 | -0.8 (-1.82%) | 2,946 |
| 15 Nov 2018 | INR | 42.95 | 44.25 | 42 | 44.05 | 44.05 | +1.3 (+3.04%) | 5,079 |
| 14 Nov 2018 | INR | 41.9 | 42.85 | 40.2 | 42.75 | 42.75 | +3.05 (+7.68%) | 18,221 |
| 13 Nov 2018 | INR | 39.2 | 41.25 | 39.2 | 39.7 | 39.7 | -0.3 (-0.75%) | 5,827 |
| 12 Nov 2018 | INR | 40.45 | 41.65 | 39.6 | 40 | 40 | -1.75 (-4.19%) | 4,220 |
| 9 Nov 2018 | INR | 41.25 | 42 | 40.9 | 41.75 | 41.75 | +0.35 (+0.85%) | 5,107 |
| 7 Nov 2018 | INR | 39.65 | 42 | 39.65 | 41.4 | 41.4 | -0.1 (-0.24%) | 750 |
| 6 Nov 2018 | INR | 41.5 | 41.5 | 41.5 | 41.5 | 41.5 | +1.5 (+3.75%) | 100 |
| 5 Nov 2018 | INR | 39.7 | 41.9 | 39.4 | 40 | 40 | +0.45 (+1.14%) | 2,156 |
| 2 Nov 2018 | INR | 40.2 | 40.65 | 38.05 | 39.55 | 39.55 | +0.3 (+0.76%) | 4,216 |
| 1 Nov 2018 | INR | 40 | 40 | 38.1 | 39.25 | 39.25 | +0.75 (+1.95%) | 1,323 |
