| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | INR | 44.9 | 46.8 | 43.9 | 44.25 | 44.25 | -0.4 (-0.90%) | 1,217,941 |
| 17 Dec 2018 | INR | 44.3 | 45.9 | 44.15 | 44.65 | 44.65 | +0.5 (+1.13%) | 200,093 |
| 14 Dec 2018 | INR | 44 | 45.6 | 43.8 | 44.15 | 44.15 | -0.15 (-0.34%) | 269,581 |
| 13 Dec 2018 | INR | 45.55 | 45.8 | 44 | 44.3 | 44.3 | -0.5 (-1.12%) | 205,559 |
| 12 Dec 2018 | INR | 45.4 | 45.75 | 44.15 | 44.8 | 44.8 | +1.45 (+3.34%) | 444,342 |
| 11 Dec 2018 | INR | 40.95 | 45 | 39.8 | 43.35 | 43.35 | +2.05 (+4.96%) | 910,217 |
| 10 Dec 2018 | INR | 43 | 43 | 40.4 | 41.3 | 41.3 | -3.15 (-7.09%) | 362,344 |
| 7 Dec 2018 | INR | 45.6 | 46.4 | 43.5 | 44.45 | 44.45 | -0.75 (-1.66%) | 469,921 |
| 6 Dec 2018 | INR | 46.9 | 47.75 | 44.85 | 45.2 | 45.2 | -1.6 (-3.42%) | 650,624 |
| 5 Dec 2018 | INR | 44.4 | 47.35 | 44.4 | 46.8 | 46.8 | +1.7 (+3.77%) | 1,337,441 |
| 4 Dec 2018 | INR | 46.9 | 46.9 | 45 | 45.1 | 45.1 | -0.95 (-2.06%) | 331,553 |
| 3 Dec 2018 | INR | 47 | 47.5 | 45.3 | 46.05 | 46.05 | -0.7 (-1.50%) | 317,022 |
| 30 Nov 2018 | INR | 48 | 48.55 | 46.4 | 46.75 | 46.75 | -0.7 (-1.48%) | 345,988 |
| 29 Nov 2018 | INR | 48.6 | 49.7 | 46.9 | 47.45 | 47.45 | -0.95 (-1.96%) | 628,832 |
| 28 Nov 2018 | INR | 50 | 50 | 47 | 48.4 | 48.4 | -1.05 (-2.12%) | 1,512,866 |
| 27 Nov 2018 | INR | 48.9 | 50.25 | 48.6 | 49.45 | 49.45 | +1.55 (+3.24%) | 1,095,967 |
| 26 Nov 2018 | INR | 46.6 | 47.9 | 46.2 | 47.9 | 47.9 | +2.25 (+4.93%) | 1,426,646 |
| 22 Nov 2018 | INR | 44.5 | 45.65 | 43.8 | 45.65 | 45.65 | +2.15 (+4.94%) | 1,334,318 |
| 21 Nov 2018 | INR | 43 | 43.5 | 41.2 | 43.5 | 43.5 | +2.05 (+4.95%) | 595,503 |
| 20 Nov 2018 | INR | 41.25 | 42.85 | 41 | 41.45 | 41.45 | +0.2 (+0.48%) | 364,290 |
| 19 Nov 2018 | INR | 42.4 | 42.75 | 40.7 | 41.25 | 41.25 | -1.1 (-2.60%) | 294,550 |
| 16 Nov 2018 | INR | 44.4 | 44.4 | 41.7 | 42.35 | 42.35 | -1 (-2.31%) | 499,103 |
| 15 Nov 2018 | INR | 42.9 | 44.2 | 41.25 | 43.35 | 43.35 | +0.65 (+1.52%) | 367,324 |
| 14 Nov 2018 | INR | 42.35 | 43.8 | 42.3 | 42.7 | 42.7 | +0.6 (+1.43%) | 412,768 |
| 13 Nov 2018 | INR | 42.5 | 42.7 | 41.45 | 42.1 | 42.1 | -1 (-2.32%) | 435,533 |
| 12 Nov 2018 | INR | 45.25 | 45.9 | 43 | 43.1 | 43.1 | -2.15 (-4.75%) | 488,369 |
| 9 Nov 2018 | INR | 45.9 | 46.35 | 43.6 | 45.25 | 45.25 | +0.2 (+0.44%) | 728,245 |
| 7 Nov 2018 | INR | 44.15 | 45.25 | 44 | 45.05 | 45.05 | +1.95 (+4.52%) | 1,009,337 |
| 6 Nov 2018 | INR | 45 | 45.5 | 42.5 | 43.1 | 43.1 | -0.25 (-0.58%) | 1,558,886 |
| 5 Nov 2018 | INR | 41.85 | 43.35 | 41.85 | 43.35 | 43.35 | +2.05 (+4.96%) | 664,924 |
