| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 42.7 | 42.7 | 40.2 | 40.5 | 40.5 | -0.2 (-0.49%) | 44,845 |
| 13 Dec 2018 | INR | 41.15 | 42.55 | 40.5 | 40.7 | 40.7 | +0.2 (+0.49%) | 37,859 |
| 12 Dec 2018 | INR | 40 | 40.9 | 40 | 40.5 | 40.5 | +1.2 (+3.05%) | 30,899 |
| 11 Dec 2018 | INR | 37 | 39.5 | 37 | 39.3 | 39.3 | +1.45 (+3.83%) | 20,652 |
| 10 Dec 2018 | INR | 39 | 39.1 | 37.75 | 37.85 | 37.85 | -2.5 (-6.20%) | 31,609 |
| 7 Dec 2018 | INR | 40.7 | 40.8 | 39.9 | 40.35 | 40.35 | -0.35 (-0.86%) | 13,172 |
| 6 Dec 2018 | INR | 41 | 41.9 | 40.5 | 40.7 | 40.7 | -0.7 (-1.69%) | 20,228 |
| 5 Dec 2018 | INR | 41.7 | 42.6 | 41.2 | 41.4 | 41.4 | -0.8 (-1.90%) | 9,904 |
| 4 Dec 2018 | INR | 42.1 | 43.1 | 42 | 42.2 | 42.2 | -0.3 (-0.71%) | 22,974 |
| 3 Dec 2018 | INR | 42.8 | 44.2 | 42.4 | 42.5 | 42.5 | -0.25 (-0.58%) | 31,129 |
| 30 Nov 2018 | INR | 43.05 | 43.7 | 41 | 42.75 | 42.75 | +0.85 (+2.03%) | 19,323 |
| 29 Nov 2018 | INR | 42.75 | 43 | 41.5 | 41.9 | 41.9 | -0.35 (-0.83%) | 8,515 |
| 28 Nov 2018 | INR | 43 | 43.8 | 42.1 | 42.25 | 42.25 | -0.55 (-1.29%) | 18,981 |
| 27 Nov 2018 | INR | 42.65 | 43.65 | 42.65 | 42.8 | 42.8 | -0.15 (-0.35%) | 9,049 |
| 26 Nov 2018 | INR | 44.05 | 44.6 | 42.75 | 42.95 | 42.95 | -1.3 (-2.94%) | 10,462 |
| 22 Nov 2018 | INR | 45.2 | 45.5 | 43.85 | 44.25 | 44.25 | -0.4 (-0.90%) | 22,365 |
| 21 Nov 2018 | INR | 44.75 | 45.6 | 44.4 | 44.65 | 44.65 | -0.1 (-0.22%) | 16,539 |
| 20 Nov 2018 | INR | 45 | 46.2 | 44.65 | 44.75 | 44.75 | -0.7 (-1.54%) | 12,962 |
| 19 Nov 2018 | INR | 46 | 46.55 | 44.5 | 45.45 | 45.45 | +0.4 (+0.89%) | 22,113 |
| 16 Nov 2018 | INR | 45.3 | 46 | 44.9 | 45.05 | 45.05 | -0.3 (-0.66%) | 13,088 |
| 15 Nov 2018 | INR | 46 | 46.8 | 45 | 45.35 | 45.35 | -0.95 (-2.05%) | 29,904 |
| 14 Nov 2018 | INR | 46.5 | 47.5 | 46.05 | 46.3 | 46.3 | -0.55 (-1.17%) | 40,829 |
| 13 Nov 2018 | INR | 47.6 | 47.6 | 46.1 | 46.85 | 46.85 | -0.75 (-1.58%) | 19,114 |
| 12 Nov 2018 | INR | 48.4 | 48.95 | 46.7 | 47.6 | 47.6 | -0.1 (-0.21%) | 28,173 |
| 9 Nov 2018 | INR | 46.1 | 48.15 | 45.5 | 47.7 | 47.7 | +1.45 (+3.14%) | 35,566 |
| 7 Nov 2018 | INR | 46.15 | 46.95 | 45.9 | 46.25 | 46.25 | +0.3 (+0.65%) | 13,165 |
| 6 Nov 2018 | INR | 43.45 | 46.65 | 43.45 | 45.95 | 45.95 | +2.6 (+6.00%) | 64,435 |
| 5 Nov 2018 | INR | 44.8 | 45.6 | 43 | 43.35 | 43.35 | -1.45 (-3.24%) | 29,751 |
| 2 Nov 2018 | INR | 44.95 | 46 | 42.8 | 44.8 | 44.8 | +2.15 (+5.04%) | 148,577 |
| 1 Nov 2018 | INR | 42.85 | 43 | 41.3 | 42.65 | 42.65 | +1.8 (+4.41%) | 48,132 |
