| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 39.9 | 39.9 | 37.55 | 37.6 | 9.4 | -0.85 (-2.21%) | 21,363 |
| 13 Dec 2018 | INR | 34 | 38.5 | 34 | 38.45 | 9.6125 | +0.2 (+0.52%) | 1,020 |
| 12 Dec 2018 | INR | 34.95 | 38.3 | 34.55 | 38.25 | 9.5625 | +3.3 (+9.44%) | 2,131 |
| 11 Dec 2018 | INR | 35.35 | 36.55 | 33.55 | 34.95 | 8.7375 | -0.65 (-1.83%) | 4,734 |
| 10 Dec 2018 | INR | 39.95 | 40.95 | 34.95 | 35.6 | 8.9 | -5.4 (-13.17%) | 70,624 |
| 7 Dec 2018 | INR | 41.95 | 42 | 36.75 | 41 | 10.25 | +2.8 (+7.33%) | 62,424 |
| 6 Dec 2018 | INR | 39.95 | 42.65 | 37 | 38.2 | 9.55 | -1.25 (-3.17%) | 26,997 |
| 5 Dec 2018 | INR | 37.3 | 43 | 37.3 | 39.45 | 9.8625 | -1.15 (-2.83%) | 26,914 |
| 4 Dec 2018 | INR | 42.7 | 42.7 | 40 | 40.6 | 10.15 | +0.6 (+1.50%) | 48,693 |
| 3 Dec 2018 | INR | 36 | 42.75 | 35 | 40 | 10 | -0.6 (-1.48%) | 1,666 |
| 30 Nov 2018 | INR | 40.95 | 41.9 | 39.3 | 40.6 | 10.15 | +0.6 (+1.50%) | 1,400 |
| 29 Nov 2018 | INR | 44.75 | 44.75 | 40 | 40 | 10 | -1.45 (-3.50%) | 947 |
| 28 Nov 2018 | INR | 44 | 44 | 39.4 | 41.45 | 10.3625 | -1.15 (-2.70%) | 3,606 |
| 27 Nov 2018 | INR | 44.9 | 44.9 | 33.15 | 42.6 | 10.65 | +1.6 (+3.90%) | 3,434 |
| 26 Nov 2018 | INR | 42 | 46.85 | 37.2 | 41 | 10.25 | -3.2 (-7.24%) | 2,833 |
| 22 Nov 2018 | INR | 46 | 46 | 39.35 | 44.2 | 11.05 | -0.15 (-0.34%) | 3,326 |
| 21 Nov 2018 | INR | 46.25 | 46.25 | 44.2 | 44.35 | 11.0875 | +2.1 (+4.97%) | 1,718 |
| 20 Nov 2018 | INR | 47.45 | 47.45 | 37 | 42.25 | 10.5625 | +2.7 (+6.83%) | 5,982 |
| 19 Nov 2018 | INR | 44.95 | 44.95 | 38.5 | 39.55 | 9.8875 | -4.9 (-11.02%) | 266 |
| 16 Nov 2018 | INR | 45 | 45 | 35.2 | 44.45 | 11.1125 | +1.6 (+3.73%) | 4,946 |
| 15 Nov 2018 | INR | 45.75 | 45.75 | 36 | 42.85 | 10.7125 | +4.5 (+11.73%) | 9,858 |
| 14 Nov 2018 | INR | 45.7 | 45.7 | 35.7 | 38.35 | 9.5875 | -6.2 (-13.92%) | 9,376 |
| 13 Nov 2018 | INR | 46.6 | 46.6 | 44.3 | 44.55 | 11.1375 | -1.7 (-3.68%) | 8,864 |
| 12 Nov 2018 | INR | 48 | 48 | 46.1 | 46.25 | 11.5625 | -1.35 (-2.84%) | 8,656 |
| 9 Nov 2018 | INR | 50.1 | 50.1 | 46.9 | 47.6 | 11.9 | -2.1 (-4.23%) | 21,679 |
| 7 Nov 2018 | INR | 45.9 | 51.8 | 44.9 | 49.7 | 12.425 | +6.5 (+15.05%) | 45,642 |
| 6 Nov 2018 | INR | 41.6 | 43.3 | 37.5 | 43.2 | 10.8 | +2.7 (+6.67%) | 21,042 |
| 5 Nov 2018 | INR | 41.85 | 41.85 | 39 | 40.5 | 10.125 | +0.8 (+2.02%) | 9,386 |
| 2 Nov 2018 | INR | 42.8 | 42.8 | 33.2 | 39.7 | 9.925 | -0.65 (-1.61%) | 13,519 |
| 1 Nov 2018 | INR | 43.05 | 43.05 | 40.35 | 40.35 | 10.0875 | +0.1 (+0.25%) | 16,645 |
