| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 32.95 | 33.25 | 31.8 | 32.25 | 32.25 | -0.2 (-0.62%) | 10,514 |
| 13 Dec 2018 | INR | 30.2 | 33.8 | 30.2 | 32.45 | 32.45 | +0.05 (+0.15%) | 9,984 |
| 12 Dec 2018 | INR | 32.9 | 32.9 | 30.75 | 32.4 | 32.4 | +1.8 (+5.88%) | 6,409 |
| 11 Dec 2018 | INR | 30.75 | 31.9 | 29.3 | 30.6 | 30.6 | -0.15 (-0.49%) | 16,442 |
| 10 Dec 2018 | INR | 32.8 | 32.8 | 30.55 | 30.75 | 30.75 | -0.55 (-1.76%) | 10,674 |
| 7 Dec 2018 | INR | 31.4 | 33.45 | 29.35 | 31.3 | 31.3 | -1.4 (-4.28%) | 66,699 |
| 6 Dec 2018 | INR | 33.4 | 33.75 | 31.3 | 32.7 | 32.7 | +0.05 (+0.15%) | 10,066 |
| 5 Dec 2018 | INR | 32.8 | 32.85 | 31.85 | 32.65 | 32.65 | -0.15 (-0.46%) | 3,536 |
| 4 Dec 2018 | INR | 35.9 | 35.9 | 32 | 32.8 | 32.8 | -0.85 (-2.53%) | 20,933 |
| 3 Dec 2018 | INR | 33.15 | 34.15 | 32.25 | 33.65 | 33.65 | +0.2 (+0.60%) | 17,239 |
| 30 Nov 2018 | INR | 33.25 | 35.5 | 32.7 | 33.45 | 33.45 | -0.5 (-1.47%) | 38,446 |
| 29 Nov 2018 | INR | 33.25 | 34.7 | 33.25 | 33.95 | 33.95 | -0.25 (-0.73%) | 12,223 |
| 28 Nov 2018 | INR | 35 | 36 | 34 | 34.2 | 34.2 | -0.85 (-2.43%) | 21,906 |
| 27 Nov 2018 | INR | 35.5 | 35.85 | 34.1 | 35.05 | 35.05 | +0.5 (+1.45%) | 13,638 |
| 26 Nov 2018 | INR | 34.2 | 35.95 | 34.2 | 34.55 | 34.55 | -0.55 (-1.57%) | 11,798 |
| 22 Nov 2018 | INR | 36.45 | 36.45 | 34.7 | 35.1 | 35.1 | -0.45 (-1.27%) | 23,357 |
| 21 Nov 2018 | INR | 34.25 | 36.5 | 34.25 | 35.55 | 35.55 | -0.45 (-1.25%) | 11,645 |
| 20 Nov 2018 | INR | 36 | 36.5 | 35 | 36 | 36 | +0.35 (+0.98%) | 10,450 |
| 19 Nov 2018 | INR | 35.2 | 36.25 | 34 | 35.65 | 35.65 | +1.35 (+3.94%) | 28,874 |
| 16 Nov 2018 | INR | 36.9 | 36.9 | 34 | 34.3 | 34.3 | -2.2 (-6.03%) | 19,709 |
| 15 Nov 2018 | INR | 36 | 37.15 | 35.3 | 36.5 | 36.5 | -0.4 (-1.08%) | 10,411 |
| 14 Nov 2018 | INR | 36 | 37.4 | 35.5 | 36.9 | 36.9 | +0.85 (+2.36%) | 19,949 |
| 13 Nov 2018 | INR | 36 | 36.65 | 35.55 | 36.05 | 36.05 | -0.7 (-1.90%) | 15,781 |
| 12 Nov 2018 | INR | 37.05 | 38.4 | 36.1 | 36.75 | 36.75 | -0.2 (-0.54%) | 32,542 |
| 9 Nov 2018 | INR | 35 | 37.45 | 35 | 36.95 | 36.95 | +0.6 (+1.65%) | 41,866 |
| 7 Nov 2018 | INR | 34.05 | 36.7 | 34.05 | 36.35 | 36.35 | +1.7 (+4.91%) | 17,870 |
| 6 Nov 2018 | INR | 35.85 | 36.5 | 34.5 | 34.65 | 34.65 | -1.15 (-3.21%) | 13,416 |
| 5 Nov 2018 | INR | 34.5 | 36.5 | 34.5 | 35.8 | 35.8 | +0.7 (+1.99%) | 18,264 |
| 2 Nov 2018 | INR | 36.1 | 36.45 | 34.5 | 35.1 | 35.1 | 0.0 (0.0%) | 19,945 |
| 1 Nov 2018 | INR | 32.55 | 35.5 | 32.55 | 35.1 | 35.1 | +1.85 (+5.56%) | 35,713 |
