| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 38.25 | 39.45 | 36.2 | 37 | 37 | -0.6 (-1.60%) | 3,759 |
| 13 Dec 2018 | INR | 37.35 | 41 | 35.85 | 37.6 | 37.6 | +0.6 (+1.62%) | 6,409 |
| 12 Dec 2018 | INR | 35.4 | 37 | 35.4 | 37 | 37 | +2.55 (+7.40%) | 6,600 |
| 11 Dec 2018 | INR | 34.4 | 35.4 | 31 | 34.45 | 34.45 | +0.55 (+1.62%) | 3,708 |
| 10 Dec 2018 | INR | 33.4 | 33.95 | 31.55 | 33.9 | 33.9 | +0.6 (+1.80%) | 3,704 |
| 7 Dec 2018 | INR | 34.25 | 34.5 | 32.55 | 33.3 | 33.3 | +0.1 (+0.30%) | 3,025 |
| 6 Dec 2018 | INR | 35.55 | 35.55 | 33.15 | 33.2 | 33.2 | -1.75 (-5.01%) | 7,508 |
| 5 Dec 2018 | INR | 34.85 | 36 | 34.05 | 34.95 | 34.95 | +0.05 (+0.14%) | 4,460 |
| 4 Dec 2018 | INR | 38.25 | 38.25 | 34.75 | 34.9 | 34.9 | -0.1 (-0.29%) | 9,984 |
| 3 Dec 2018 | INR | 36.85 | 38 | 34.55 | 35 | 35 | -1.4 (-3.85%) | 7,552 |
| 30 Nov 2018 | INR | 37.65 | 38 | 35.05 | 36.4 | 36.4 | +0.95 (+2.68%) | 6,064 |
| 29 Nov 2018 | INR | 33.85 | 37 | 33 | 35.45 | 35.45 | +1.5 (+4.42%) | 8,199 |
| 28 Nov 2018 | INR | 35.1 | 35.2 | 33.5 | 33.95 | 33.95 | -0.2 (-0.59%) | 15,402 |
| 27 Nov 2018 | INR | 36 | 36 | 34.15 | 34.15 | 34.15 | -1.7 (-4.74%) | 3,677 |
| 26 Nov 2018 | INR | 37 | 37 | 34.55 | 35.85 | 35.85 | +0.6 (+1.70%) | 6,159 |
| 22 Nov 2018 | INR | 37 | 37 | 34.75 | 35.25 | 35.25 | -0.8 (-2.22%) | 10,621 |
| 21 Nov 2018 | INR | 36.25 | 36.25 | 34.5 | 36.05 | 36.05 | +1.8 (+5.26%) | 4,929 |
| 20 Nov 2018 | INR | 33.5 | 37.9 | 33.5 | 34.25 | 34.25 | -1.25 (-3.52%) | 7,377 |
| 19 Nov 2018 | INR | 36.55 | 37.45 | 33.4 | 35.5 | 35.5 | +0.1 (+0.28%) | 6,008 |
| 16 Nov 2018 | INR | 37.45 | 37.8 | 35.1 | 35.4 | 35.4 | -2.1 (-5.60%) | 6,984 |
| 15 Nov 2018 | INR | 38.3 | 38.3 | 36.25 | 37.5 | 37.5 | -2.4 (-6.02%) | 9,727 |
| 14 Nov 2018 | INR | 39 | 40.05 | 38.35 | 39.9 | 39.9 | +1.95 (+5.14%) | 4,004 |
| 13 Nov 2018 | INR | 39.45 | 39.7 | 37.25 | 37.95 | 37.95 | -1.85 (-4.65%) | 4,388 |
| 12 Nov 2018 | INR | 40.25 | 40.7 | 38.75 | 39.8 | 39.8 | -1.55 (-3.75%) | 5,040 |
| 9 Nov 2018 | INR | 40.2 | 45 | 39.95 | 41.35 | 41.35 | +1.4 (+3.50%) | 16,476 |
| 6 Nov 2018 | INR | 40.25 | 40.25 | 38.7 | 39.95 | 39.95 | -0.05 (-0.13%) | 5,056 |
| 5 Nov 2018 | INR | 41.35 | 41.35 | 38.4 | 40 | 40 | 0.0 (0.0%) | 4,695 |
| 2 Nov 2018 | INR | 39.4 | 40 | 39 | 40 | 40 | +1.25 (+3.23%) | 6,666 |
| 1 Nov 2018 | INR | 39.15 | 40.05 | 37.7 | 38.75 | 38.75 | -0.25 (-0.64%) | 7,317 |
| 31 Oct 2018 | INR | 39.45 | 40 | 38.25 | 39 | 39 | -0.1 (-0.26%) | 5,735 |
