| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 11 Dec 2018 | INR | 33.85 | 35.35 | 33.85 | 35.25 | 35.25 | +1.4 (+4.14%) | 8,479 |
| 10 Dec 2018 | INR | 35.8 | 35.8 | 33.15 | 33.85 | 33.85 | -0.45 (-1.31%) | 4,022 |
| 7 Dec 2018 | INR | 36.95 | 37.25 | 33.75 | 34.3 | 34.3 | -1.2 (-3.38%) | 29,085 |
| 6 Dec 2018 | INR | 36.2 | 36.35 | 34.6 | 35.5 | 35.5 | -0.9 (-2.47%) | 7,267 |
| 5 Dec 2018 | INR | 39.25 | 40 | 36.3 | 36.4 | 36.4 | -1.8 (-4.71%) | 11,520 |
| 4 Dec 2018 | INR | 38.2 | 41.95 | 38.1 | 38.2 | 38.2 | -1.9 (-4.74%) | 27,962 |
| 3 Dec 2018 | INR | 37.65 | 41.5 | 37.65 | 40.1 | 40.1 | +0.55 (+1.39%) | 17,668 |
| 30 Nov 2018 | INR | 43.65 | 43.65 | 39.55 | 39.55 | 39.55 | -2.05 (-4.93%) | 20,902 |
| 29 Nov 2018 | INR | 41.45 | 41.6 | 40.1 | 41.6 | 41.6 | +1.95 (+4.92%) | 16,900 |
| 28 Nov 2018 | INR | 39.6 | 39.65 | 39 | 39.65 | 39.65 | +1.85 (+4.89%) | 11,909 |
| 27 Nov 2018 | INR | 37.8 | 37.8 | 36.6 | 37.8 | 37.8 | +1.8 (+5%) | 11,250 |
| 26 Nov 2018 | INR | 35.15 | 36.9 | 33.4 | 36 | 36 | +0.85 (+2.42%) | 24,117 |
| 22 Nov 2018 | INR | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.7 (-1.95%) | 659 |
| 21 Nov 2018 | INR | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.7 (-1.92%) | 1,576 |
| 20 Nov 2018 | INR | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.7 (-1.88%) | 2,729 |
| 19 Nov 2018 | INR | 38 | 38 | 37.25 | 37.25 | 37.25 | -0.75 (-1.97%) | 2,632 |
| 16 Nov 2018 | INR | 38 | 38 | 38 | 38 | 38 | -0.75 (-1.94%) | 4,229 |
| 15 Nov 2018 | INR | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.75 (-1.90%) | 1,325 |
| 14 Nov 2018 | INR | 41.1 | 41.1 | 39.5 | 39.5 | 39.5 | -0.8 (-1.99%) | 3,226 |
| 13 Nov 2018 | INR | 40.3 | 40.3 | 40.3 | 40.3 | 40.3 | -0.8 (-1.95%) | 2,415 |
| 12 Nov 2018 | INR | 41.1 | 41.1 | 41.1 | 41.1 | 41.1 | -0.8 (-1.91%) | 2,032 |
| 9 Nov 2018 | INR | 45.85 | 45.85 | 41.9 | 41.9 | 41.9 | -2.2 (-4.99%) | 24,545 |
| 7 Nov 2018 | INR | 44.1 | 44.1 | 44 | 44.1 | 44.1 | +2.1 (+5%) | 6,947 |
| 6 Nov 2018 | INR | 40.9 | 42.15 | 40.9 | 42 | 42 | +1.85 (+4.61%) | 14,420 |
| 5 Nov 2018 | INR | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | +1.9 (+4.97%) | 17,238 |
| 2 Nov 2018 | INR | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | +1.8 (+4.94%) | 1,571 |
| 1 Nov 2018 | INR | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | +1.7 (+4.89%) | 7,779 |
| 31 Oct 2018 | INR | 34.75 | 34.75 | 34.7 | 34.75 | 34.75 | +1.65 (+4.98%) | 6,722 |
| 30 Oct 2018 | INR | 33.1 | 33.15 | 31.65 | 33.1 | 33.1 | +1.5 (+4.75%) | 10,467 |
| 29 Oct 2018 | INR | 33.95 | 33.95 | 31.05 | 31.6 | 31.6 | -1.05 (-3.22%) | 9,438 |
