| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 27.95 | 27.95 | 26.15 | 26.25 | 26.25 | -0.6 (-2.23%) | 6,061 |
| 13 Dec 2018 | INR | 25.3 | 27.25 | 25.1 | 26.85 | 26.85 | +2.4 (+9.82%) | 3,887 |
| 12 Dec 2018 | INR | 24.6 | 25.2 | 24.25 | 24.45 | 24.45 | -0.25 (-1.01%) | 3,715 |
| 11 Dec 2018 | INR | 24.5 | 24.95 | 24.35 | 24.7 | 24.7 | -0.75 (-2.95%) | 4,044 |
| 10 Dec 2018 | INR | 27 | 27 | 24.65 | 25.45 | 25.45 | -0.8 (-3.05%) | 2,891 |
| 7 Dec 2018 | INR | 23.9 | 28 | 23.9 | 26.25 | 26.25 | +1.3 (+5.21%) | 3,909 |
| 6 Dec 2018 | INR | 24.25 | 24.95 | 24.15 | 24.95 | 24.95 | +0.1 (+0.40%) | 1,047 |
| 5 Dec 2018 | INR | 24.35 | 25 | 24 | 24.85 | 24.85 | -0.05 (-0.20%) | 938 |
| 4 Dec 2018 | INR | 25.55 | 25.55 | 24.5 | 24.9 | 24.9 | -0.9 (-3.49%) | 6,661 |
| 3 Dec 2018 | INR | 24.25 | 27.35 | 24.15 | 25.8 | 25.8 | +0.3 (+1.18%) | 6,573 |
| 30 Nov 2018 | INR | 24.4 | 25.5 | 24.4 | 25.5 | 25.5 | -0.1 (-0.39%) | 804 |
| 29 Nov 2018 | INR | 26.35 | 26.35 | 24 | 25.6 | 25.6 | -0.1 (-0.39%) | 11,942 |
| 28 Nov 2018 | INR | 25.75 | 26.8 | 25.7 | 25.7 | 25.7 | -0.9 (-3.38%) | 1,655 |
| 27 Nov 2018 | INR | 25.5 | 27.4 | 25 | 26.6 | 26.6 | -0.5 (-1.85%) | 12,700 |
| 26 Nov 2018 | INR | 25 | 27.65 | 25 | 27.1 | 27.1 | +2.05 (+8.18%) | 16,052 |
| 22 Nov 2018 | INR | 27.4 | 27.5 | 23.9 | 25.05 | 25.05 | -0.85 (-3.28%) | 90,273 |
| 21 Nov 2018 | INR | 21.7 | 25.9 | 21.7 | 25.9 | 25.9 | +4.3 (+19.91%) | 205,767 |
| 20 Nov 2018 | INR | 20.55 | 21.9 | 19.6 | 21.6 | 21.6 | +0.75 (+3.60%) | 16,998 |
| 19 Nov 2018 | INR | 19.4 | 21.4 | 19.4 | 20.85 | 20.85 | +0.5 (+2.46%) | 14,246 |
| 16 Nov 2018 | INR | 20.5 | 21 | 19 | 20.35 | 20.35 | +0.05 (+0.25%) | 8,455 |
| 15 Nov 2018 | INR | 22.5 | 22.5 | 18.35 | 20.3 | 20.3 | +1.25 (+6.56%) | 20,974 |
| 14 Nov 2018 | INR | 19 | 19.05 | 19 | 19.05 | 19.05 | -0.3 (-1.55%) | 1,522 |
| 13 Nov 2018 | INR | 18.7 | 19.75 | 18.7 | 19.35 | 19.35 | -0.55 (-2.76%) | 4,532 |
| 12 Nov 2018 | INR | 19.3 | 20.45 | 19.2 | 19.9 | 19.9 | -0.55 (-2.69%) | 16,464 |
| 9 Nov 2018 | INR | 20.45 | 20.45 | 19.85 | 20.45 | 20.45 | +0.95 (+4.87%) | 8,035 |
| 7 Nov 2018 | INR | 19.7 | 19.7 | 19.25 | 19.5 | 19.5 | -0.55 (-2.74%) | 1,136 |
| 6 Nov 2018 | INR | 19.6 | 20.2 | 19.6 | 20.05 | 20.05 | 0.0 (0.0%) | 150 |
| 5 Nov 2018 | INR | 20.5 | 20.5 | 19.5 | 20.05 | 20.05 | -0.45 (-2.20%) | 3,367 |
| 2 Nov 2018 | INR | 20.95 | 21.15 | 20 | 20.5 | 20.5 | -0.4 (-1.91%) | 6,457 |
| 1 Nov 2018 | INR | 20.55 | 21.45 | 20.5 | 20.9 | 20.9 | -0.75 (-3.46%) | 2,120 |
