| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 51.9 | 52.9 | 51.25 | 52.15 | 52.15 | +0.35 (+0.68%) | 1,824,054 |
| 13 Dec 2018 | INR | 53.9 | 54 | 50 | 51.8 | 51.8 | -0.9 (-1.71%) | 1,964,155 |
| 12 Dec 2018 | INR | 52.3 | 53.15 | 51.35 | 52.7 | 52.7 | +1.75 (+3.43%) | 1,893,031 |
| 11 Dec 2018 | INR | 48.2 | 51.9 | 47 | 50.95 | 50.95 | +1.95 (+3.98%) | 4,613,787 |
| 10 Dec 2018 | INR | 49 | 49.9 | 48.15 | 49 | 49 | -3.45 (-6.58%) | 1,203,569 |
| 7 Dec 2018 | INR | 52.1 | 52.85 | 51.55 | 52.45 | 52.45 | +0.45 (+0.87%) | 919,242 |
| 6 Dec 2018 | INR | 53.05 | 53.85 | 49.8 | 52 | 52 | -2 (-3.70%) | 1,791,965 |
| 5 Dec 2018 | INR | 55 | 55.1 | 53.45 | 54 | 54 | -2.15 (-3.83%) | 1,791,138 |
| 4 Dec 2018 | INR | 57.75 | 58 | 55.4 | 56.15 | 56.15 | -1.6 (-2.77%) | 1,465,541 |
| 3 Dec 2018 | INR | 56.1 | 58.2 | 55.7 | 57.75 | 57.75 | +2.35 (+4.24%) | 2,650,174 |
| 30 Nov 2018 | INR | 55.7 | 56.25 | 54.35 | 55.4 | 55.4 | -0.05 (-0.09%) | 2,174,435 |
| 29 Nov 2018 | INR | 54.95 | 57.3 | 54.55 | 55.45 | 55.45 | +1.15 (+2.12%) | 5,629,699 |
| 28 Nov 2018 | INR | 50.8 | 54.8 | 49.2 | 54.3 | 54.3 | +3.85 (+7.63%) | 4,255,305 |
| 27 Nov 2018 | INR | 50.35 | 51.2 | 50.1 | 50.45 | 50.45 | 0.0 (0.0%) | 1,196,072 |
| 26 Nov 2018 | INR | 48 | 50.9 | 48 | 50.45 | 50.45 | +2.95 (+6.21%) | 3,954,685 |
| 22 Nov 2018 | INR | 46.3 | 47.9 | 46.25 | 47.5 | 47.5 | +1.1 (+2.37%) | 1,231,755 |
| 21 Nov 2018 | INR | 47.05 | 47.45 | 46 | 46.4 | 46.4 | -0.95 (-2.01%) | 3,047,940 |
| 20 Nov 2018 | INR | 47.8 | 49.05 | 46.8 | 47.35 | 47.35 | -0.1 (-0.21%) | 2,605,615 |
| 19 Nov 2018 | INR | 47.7 | 48.25 | 46.55 | 47.45 | 47.45 | -0.05 (-0.11%) | 1,546,582 |
| 16 Nov 2018 | INR | 48.7 | 48.7 | 46.8 | 47.5 | 47.5 | -1.15 (-2.36%) | 2,716,526 |
| 15 Nov 2018 | INR | 49.05 | 49.85 | 48.25 | 48.65 | 48.65 | -0.45 (-0.92%) | 2,554,958 |
| 14 Nov 2018 | INR | 48.85 | 50.2 | 48 | 49.1 | 49.1 | +0.6 (+1.24%) | 2,638,207 |
| 13 Nov 2018 | INR | 48.15 | 49.2 | 47.45 | 48.5 | 48.5 | +0.35 (+0.73%) | 3,479,119 |
| 12 Nov 2018 | INR | 50.25 | 50.25 | 46.95 | 48.15 | 48.15 | -1.8 (-3.60%) | 1,980,621 |
| 9 Nov 2018 | INR | 49.65 | 50.9 | 49.25 | 49.95 | 49.95 | +0.3 (+0.60%) | 1,139,298 |
| 7 Nov 2018 | INR | 49.35 | 50.25 | 49.3 | 49.65 | 49.65 | +0.35 (+0.71%) | 415,676 |
| 6 Nov 2018 | INR | 50 | 50.95 | 48.7 | 49.3 | 49.3 | -0.95 (-1.89%) | 1,993,915 |
| 5 Nov 2018 | INR | 49.2 | 50.95 | 48.65 | 50.25 | 50.25 | +0.35 (+0.70%) | 3,127,544 |
| 2 Nov 2018 | INR | 50.2 | 52.75 | 48.75 | 49.9 | 49.9 | -0.3 (-0.60%) | 7,959,597 |
| 1 Nov 2018 | INR | 46 | 51.55 | 45 | 50.2 | 50.2 | +4.15 (+9.01%) | 8,483,733 |
