| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 13 Dec 2018 | INR | 22.6 | 22.75 | 22 | 22.1 | 22.1 | -0.05 (-0.23%) | 298,136 |
| 12 Dec 2018 | INR | 22.35 | 22.65 | 21.8 | 22.15 | 22.15 | +0.65 (+3.02%) | 425,501 |
| 11 Dec 2018 | INR | 21.25 | 22 | 21.1 | 21.5 | 21.5 | -0.05 (-0.23%) | 267,592 |
| 10 Dec 2018 | INR | 22 | 22.1 | 21.15 | 21.55 | 21.55 | -0.85 (-3.79%) | 363,931 |
| 7 Dec 2018 | INR | 23.15 | 23.3 | 22.25 | 22.4 | 22.4 | -0.6 (-2.61%) | 247,690 |
| 6 Dec 2018 | INR | 23.35 | 23.6 | 22.85 | 23 | 23 | -0.4 (-1.71%) | 239,275 |
| 5 Dec 2018 | INR | 24.55 | 24.75 | 23.25 | 23.4 | 23.4 | -1.4 (-5.65%) | 298,049 |
| 4 Dec 2018 | INR | 24.25 | 25.65 | 24.15 | 24.8 | 24.8 | +0.6 (+2.48%) | 522,133 |
| 3 Dec 2018 | INR | 24.8 | 24.9 | 24 | 24.2 | 24.2 | -0.6 (-2.42%) | 340,243 |
| 30 Nov 2018 | INR | 25.95 | 25.95 | 24.55 | 24.8 | 24.8 | -0.8 (-3.13%) | 530,454 |
| 29 Nov 2018 | INR | 28.5 | 28.5 | 25.1 | 25.6 | 25.6 | -2.05 (-7.41%) | 1,088,681 |
| 28 Nov 2018 | INR | 23.15 | 27.65 | 23.15 | 27.65 | 27.65 | +4.6 (+19.96%) | 3,697,660 |
| 27 Nov 2018 | INR | 23.4 | 23.4 | 22.8 | 23.05 | 23.05 | -0.05 (-0.22%) | 118,795 |
| 26 Nov 2018 | INR | 23.15 | 23.15 | 22.5 | 23.1 | 23.1 | +0.05 (+0.22%) | 342,720 |
| 22 Nov 2018 | INR | 22.85 | 23.45 | 22.75 | 23.05 | 23.05 | +0.2 (+0.88%) | 203,657 |
| 21 Nov 2018 | INR | 23.7 | 23.95 | 22.65 | 22.85 | 22.85 | -0.85 (-3.59%) | 279,429 |
| 20 Nov 2018 | INR | 24.3 | 24.5 | 23.6 | 23.7 | 23.7 | -0.45 (-1.86%) | 285,289 |
| 19 Nov 2018 | INR | 24.8 | 24.8 | 24.05 | 24.15 | 24.15 | -0.5 (-2.03%) | 188,954 |
| 16 Nov 2018 | INR | 24.65 | 25.15 | 24.5 | 24.65 | 24.65 | 0.0 (0.0%) | 201,896 |
| 15 Nov 2018 | INR | 25.25 | 25.25 | 24.55 | 24.65 | 24.65 | -0.4 (-1.60%) | 144,255 |
| 14 Nov 2018 | INR | 25.45 | 25.65 | 24.95 | 25.05 | 25.05 | -0.05 (-0.20%) | 313,181 |
| 13 Nov 2018 | INR | 25.2 | 25.65 | 24.85 | 25.1 | 25.1 | +0.1 (+0.40%) | 159,586 |
| 12 Nov 2018 | INR | 25.55 | 25.8 | 24.9 | 25 | 25 | -0.6 (-2.34%) | 229,573 |
| 9 Nov 2018 | INR | 26.25 | 26.5 | 25.4 | 25.6 | 25.6 | -0.7 (-2.66%) | 362,094 |
| 7 Nov 2018 | INR | 25.5 | 26.6 | 25.25 | 26.3 | 26.3 | +1.35 (+5.41%) | 609,315 |
| 6 Nov 2018 | INR | 24.8 | 26.6 | 24.8 | 24.95 | 24.95 | +0.2 (+0.81%) | 540,498 |
| 5 Nov 2018 | INR | 25.35 | 25.4 | 24.65 | 24.75 | 24.75 | -0.8 (-3.13%) | 360,661 |
| 2 Nov 2018 | INR | 26.65 | 26.75 | 25.3 | 25.55 | 25.55 | -0.75 (-2.85%) | 629,072 |
| 1 Nov 2018 | INR | 25.95 | 27.35 | 25.8 | 26.3 | 26.3 | +0.35 (+1.35%) | 562,419 |
| 31 Oct 2018 | INR | 26.2 | 26.5 | 25.8 | 25.95 | 25.95 | -0.3 (-1.14%) | 247,620 |
