| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 28.25 | 30.95 | 28.25 | 28.75 | 28.75 | +0.55 (+1.95%) | 51,427 |
| 13 Dec 2018 | INR | 28.25 | 28.9 | 27.5 | 28.2 | 28.2 | +0.05 (+0.18%) | 15,769 |
| 12 Dec 2018 | INR | 28.3 | 29 | 27.5 | 28.15 | 28.15 | +0.3 (+1.08%) | 31,313 |
| 11 Dec 2018 | INR | 25.7 | 28.35 | 25.55 | 27.85 | 27.85 | +1.3 (+4.90%) | 11,178 |
| 10 Dec 2018 | INR | 26 | 26.75 | 25.85 | 26.55 | 26.55 | -0.6 (-2.21%) | 13,826 |
| 7 Dec 2018 | INR | 27.75 | 27.8 | 26.15 | 27.15 | 27.15 | -0.4 (-1.45%) | 14,429 |
| 6 Dec 2018 | INR | 27.9 | 28.05 | 27.5 | 27.55 | 27.55 | -0.55 (-1.96%) | 9,700 |
| 5 Dec 2018 | INR | 28.1 | 28.85 | 27.65 | 28.1 | 28.1 | -0.35 (-1.23%) | 7,582 |
| 4 Dec 2018 | INR | 28.35 | 28.9 | 28.35 | 28.45 | 28.45 | 0.0 (0.0%) | 1,768 |
| 3 Dec 2018 | INR | 29.1 | 29.1 | 28.25 | 28.45 | 28.45 | -0.95 (-3.23%) | 4,808 |
| 30 Nov 2018 | INR | 32 | 32.65 | 29.1 | 29.4 | 29.4 | -1.4 (-4.55%) | 28,916 |
| 29 Nov 2018 | INR | 28 | 32.85 | 28 | 30.8 | 30.8 | +2.8 (+10%) | 110,168 |
| 28 Nov 2018 | INR | 28.7 | 29 | 28 | 28 | 28 | -0.15 (-0.53%) | 4,700 |
| 27 Nov 2018 | INR | 28.4 | 28.95 | 28.1 | 28.15 | 28.15 | -0.35 (-1.23%) | 5,831 |
| 26 Nov 2018 | INR | 28.85 | 28.9 | 28.2 | 28.5 | 28.5 | -0.6 (-2.06%) | 5,818 |
| 22 Nov 2018 | INR | 29.65 | 29.7 | 29 | 29.1 | 29.1 | -0.6 (-2.02%) | 2,745 |
| 21 Nov 2018 | INR | 29.85 | 30.05 | 29.5 | 29.7 | 29.7 | +0.05 (+0.17%) | 7,554 |
| 20 Nov 2018 | INR | 30.85 | 30.95 | 29.4 | 29.65 | 29.65 | -1.2 (-3.89%) | 5,153 |
| 19 Nov 2018 | INR | 30.9 | 31.35 | 30.25 | 30.85 | 30.85 | +0.25 (+0.82%) | 14,400 |
| 16 Nov 2018 | INR | 30.55 | 31.25 | 30.2 | 30.6 | 30.6 | +0.1 (+0.33%) | 10,857 |
| 15 Nov 2018 | INR | 31 | 31.3 | 30 | 30.5 | 30.5 | -0.35 (-1.13%) | 13,460 |
| 14 Nov 2018 | INR | 30.55 | 32.5 | 30.25 | 30.85 | 30.85 | +0.75 (+2.49%) | 43,391 |
| 13 Nov 2018 | INR | 29.75 | 30.4 | 29.45 | 30.1 | 30.1 | +0.55 (+1.86%) | 4,592 |
| 12 Nov 2018 | INR | 29.9 | 30.45 | 29.3 | 29.55 | 29.55 | -0.55 (-1.83%) | 16,934 |
| 9 Nov 2018 | INR | 29 | 30.3 | 28.9 | 30.1 | 30.1 | +0.65 (+2.21%) | 9,421 |
| 7 Nov 2018 | INR | 29.95 | 30 | 29.1 | 29.45 | 29.45 | +0.45 (+1.55%) | 13,554 |
| 6 Nov 2018 | INR | 28.5 | 29.85 | 28.5 | 29 | 29 | +0.15 (+0.52%) | 10,326 |
| 5 Nov 2018 | INR | 29.75 | 29.9 | 28.5 | 28.85 | 28.85 | -1.5 (-4.94%) | 9,600 |
| 2 Nov 2018 | INR | 29 | 30.65 | 29 | 30.35 | 30.35 | +2.15 (+7.62%) | 37,182 |
| 1 Nov 2018 | INR | 27.95 | 29.2 | 27.8 | 28.2 | 28.2 | +0.7 (+2.55%) | 29,101 |
