| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 41.85 | 43.65 | 41.85 | 42.7 | 42.7 | +0.85 (+2.03%) | 12,617 |
| 13 Dec 2018 | INR | 41.9 | 44.45 | 41.7 | 41.85 | 41.85 | +0.1 (+0.24%) | 14,732 |
| 12 Dec 2018 | INR | 39.65 | 43 | 39.65 | 41.75 | 41.75 | +2.65 (+6.78%) | 39,259 |
| 11 Dec 2018 | INR | 38.3 | 39.35 | 38.3 | 39.1 | 39.1 | -0.5 (-1.26%) | 10,559 |
| 10 Dec 2018 | INR | 38.6 | 40.45 | 38.55 | 39.6 | 39.6 | -0.25 (-0.63%) | 8,468 |
| 7 Dec 2018 | INR | 41.05 | 41.65 | 39.7 | 39.85 | 39.85 | -1.3 (-3.16%) | 12,864 |
| 6 Dec 2018 | INR | 41.65 | 41.7 | 41 | 41.15 | 41.15 | -0.9 (-2.14%) | 12,013 |
| 5 Dec 2018 | INR | 42.55 | 42.75 | 41.65 | 42.05 | 42.05 | -0.7 (-1.64%) | 20,061 |
| 4 Dec 2018 | INR | 42.3 | 44 | 42.3 | 42.75 | 42.75 | 0.0 (0.0%) | 23,568 |
| 3 Dec 2018 | INR | 41.25 | 43.2 | 41.2 | 42.75 | 42.75 | +1.6 (+3.89%) | 25,905 |
| 30 Nov 2018 | INR | 41.05 | 41.7 | 39.85 | 41.15 | 41.15 | +0.05 (+0.12%) | 23,885 |
| 29 Nov 2018 | INR | 38 | 41.65 | 37.2 | 41.1 | 41.1 | +3.15 (+8.30%) | 158,240 |
| 28 Nov 2018 | INR | 38.4 | 38.9 | 37.6 | 37.95 | 37.95 | -0.9 (-2.32%) | 15,818 |
| 27 Nov 2018 | INR | 39.25 | 40 | 38.55 | 38.85 | 38.85 | -1 (-2.51%) | 19,664 |
| 26 Nov 2018 | INR | 39.65 | 39.9 | 39.45 | 39.85 | 39.85 | +0.15 (+0.38%) | 11,517 |
| 22 Nov 2018 | INR | 39.75 | 40.25 | 39.6 | 39.7 | 39.7 | +0.05 (+0.13%) | 3,993 |
| 21 Nov 2018 | INR | 40.75 | 40.75 | 39 | 39.65 | 39.65 | +0.1 (+0.25%) | 16,606 |
| 20 Nov 2018 | INR | 39.75 | 40.2 | 39.4 | 39.55 | 39.55 | -0.35 (-0.88%) | 22,769 |
| 19 Nov 2018 | INR | 41.6 | 41.6 | 39.8 | 39.9 | 39.9 | -0.85 (-2.09%) | 13,816 |
| 16 Nov 2018 | INR | 41 | 41.45 | 40.2 | 40.75 | 40.75 | -0.1 (-0.24%) | 12,588 |
| 15 Nov 2018 | INR | 41.05 | 41.5 | 39.85 | 40.85 | 40.85 | -0.35 (-0.85%) | 222,610 |
| 14 Nov 2018 | INR | 40.9 | 41.8 | 40.9 | 41.2 | 41.2 | -0.25 (-0.60%) | 29,226 |
| 13 Nov 2018 | INR | 41.2 | 42.2 | 40.9 | 41.45 | 41.45 | +0.1 (+0.24%) | 40,677 |
| 12 Nov 2018 | INR | 41 | 41.8 | 41 | 41.35 | 41.35 | +0.1 (+0.24%) | 20,162 |
| 9 Nov 2018 | INR | 41.5 | 42 | 40.7 | 41.25 | 41.25 | -0.35 (-0.84%) | 45,130 |
| 7 Nov 2018 | INR | 41.75 | 41.8 | 41.2 | 41.6 | 41.6 | +0.2 (+0.48%) | 2,235 |
| 6 Nov 2018 | INR | 41.45 | 42.5 | 40.3 | 41.4 | 41.4 | +0.4 (+0.98%) | 26,631 |
| 5 Nov 2018 | INR | 41.8 | 41.95 | 40.55 | 41 | 41 | -0.5 (-1.20%) | 13,144 |
| 2 Nov 2018 | INR | 41.6 | 43.55 | 40.85 | 41.5 | 41.5 | -0.45 (-1.07%) | 51,845 |
| 1 Nov 2018 | INR | 42 | 42.5 | 41.4 | 41.95 | 41.95 | +0.5 (+1.21%) | 49,071 |
