| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 32 | 32.45 | 31.2 | 31.85 | 31.85 | -0.35 (-1.09%) | 12,075 |
| 13 Dec 2018 | INR | 32.95 | 32.95 | 30.5 | 32.2 | 32.2 | +2.05 (+6.80%) | 13,184 |
| 12 Dec 2018 | INR | 30.1 | 30.65 | 29.45 | 30.15 | 30.15 | +0.8 (+2.73%) | 25,365 |
| 11 Dec 2018 | INR | 30.1 | 30.2 | 29.2 | 29.35 | 29.35 | -1.05 (-3.45%) | 15,784 |
| 10 Dec 2018 | INR | 31.05 | 31.4 | 30.15 | 30.4 | 30.4 | -1.55 (-4.85%) | 9,394 |
| 7 Dec 2018 | INR | 31.55 | 32.5 | 30.8 | 31.95 | 31.95 | +0.35 (+1.11%) | 25,183 |
| 6 Dec 2018 | INR | 31.8 | 32.2 | 31.5 | 31.6 | 31.6 | -0.85 (-2.62%) | 5,978 |
| 5 Dec 2018 | INR | 32.6 | 32.6 | 31.9 | 32.45 | 32.45 | -0.35 (-1.07%) | 6,960 |
| 4 Dec 2018 | INR | 32.35 | 33.8 | 32.3 | 32.8 | 32.8 | 0.0 (0.0%) | 2,402 |
| 3 Dec 2018 | INR | 33.05 | 33.15 | 32.55 | 32.8 | 32.8 | -0.65 (-1.94%) | 4,236 |
| 30 Nov 2018 | INR | 33.55 | 34 | 33 | 33.45 | 33.45 | -0.1 (-0.30%) | 8,353 |
| 29 Nov 2018 | INR | 34.2 | 34.4 | 33.3 | 33.55 | 33.55 | -0.4 (-1.18%) | 1,735 |
| 28 Nov 2018 | INR | 34.45 | 34.6 | 33.9 | 33.95 | 33.95 | -0.65 (-1.88%) | 10,477 |
| 27 Nov 2018 | INR | 35.1 | 35.1 | 34.4 | 34.6 | 34.6 | -0.65 (-1.84%) | 10,302 |
| 26 Nov 2018 | INR | 35.75 | 35.8 | 34.35 | 35.25 | 35.25 | -0.35 (-0.98%) | 6,732 |
| 22 Nov 2018 | INR | 35.2 | 36.5 | 35.2 | 35.6 | 35.6 | +0.55 (+1.57%) | 14,197 |
| 21 Nov 2018 | INR | 35 | 35.9 | 34.65 | 35.05 | 35.05 | -0.25 (-0.71%) | 6,298 |
| 20 Nov 2018 | INR | 35.65 | 35.65 | 34.75 | 35.3 | 35.3 | +0.2 (+0.57%) | 3,349 |
| 19 Nov 2018 | INR | 34.15 | 35.9 | 34.1 | 35.1 | 35.1 | +0.7 (+2.03%) | 10,603 |
| 16 Nov 2018 | INR | 34.5 | 34.9 | 34.15 | 34.4 | 34.4 | -0.4 (-1.15%) | 13,119 |
| 15 Nov 2018 | INR | 34.1 | 35.45 | 33.9 | 34.8 | 34.8 | +0.5 (+1.46%) | 24,534 |
| 14 Nov 2018 | INR | 34.55 | 34.6 | 33.7 | 34.3 | 34.3 | +0.1 (+0.29%) | 12,268 |
| 13 Nov 2018 | INR | 34.7 | 34.7 | 34.1 | 34.2 | 34.2 | -0.5 (-1.44%) | 3,041 |
| 12 Nov 2018 | INR | 34.9 | 35.2 | 34.55 | 34.7 | 34.7 | -0.35 (-1.00%) | 5,463 |
| 9 Nov 2018 | INR | 34.25 | 35.45 | 34.25 | 35.05 | 35.05 | +0.15 (+0.43%) | 4,590 |
| 7 Nov 2018 | INR | 35.25 | 35.75 | 34.65 | 34.9 | 34.9 | +0.15 (+0.43%) | 7,961 |
| 6 Nov 2018 | INR | 35.35 | 35.5 | 34.55 | 34.75 | 34.75 | -0.35 (-1.00%) | 5,190 |
| 5 Nov 2018 | INR | 34.25 | 35.45 | 34.1 | 35.1 | 35.1 | +0.15 (+0.43%) | 4,992 |
| 2 Nov 2018 | INR | 35.55 | 35.9 | 34.55 | 34.95 | 34.95 | -0.2 (-0.57%) | 10,681 |
| 1 Nov 2018 | INR | 35 | 36.55 | 35 | 35.15 | 35.15 | +0.05 (+0.14%) | 11,286 |
