| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 18 Dec 2018 | INR | 48.1 | 49 | 46.6 | 48.4 | 48.4 | -0.55 (-1.12%) | 348,000 |
| 17 Dec 2018 | INR | 47 | 49 | 47 | 48.95 | 48.95 | +1.1 (+2.30%) | 168,000 |
| 14 Dec 2018 | INR | 47.5 | 47.85 | 47.5 | 47.85 | 47.85 | +0.9 (+1.92%) | 24,000 |
| 13 Dec 2018 | INR | 46.5 | 47.2 | 46.5 | 46.95 | 46.95 | +0.3 (+0.64%) | 390,000 |
| 12 Dec 2018 | INR | 46.7 | 46.85 | 46.5 | 46.65 | 46.65 | +0.65 (+1.41%) | 234,000 |
| 11 Dec 2018 | INR | 45.9 | 46.1 | 42.5 | 46 | 46 | 0.0 (0.0%) | 36,000 |
| 10 Dec 2018 | INR | 46.1 | 47 | 45 | 46 | 46 | +1 (+2.22%) | 276,000 |
| 7 Dec 2018 | INR | 48.5 | 48.65 | 45 | 45 | 45 | -1.5 (-3.23%) | 102,000 |
| 6 Dec 2018 | INR | 45.5 | 46.95 | 45 | 46.5 | 46.5 | +1.1 (+2.42%) | 264,000 |
| 5 Dec 2018 | INR | 46 | 47.5 | 43.35 | 45.4 | 45.4 | -1.4 (-2.99%) | 294,000 |
| 4 Dec 2018 | INR | 45.8 | 46.8 | 45.8 | 46.8 | 46.8 | -0.45 (-0.95%) | 30,000 |
| 3 Dec 2018 | INR | 47 | 47.25 | 47 | 47.25 | 47.25 | +0.3 (+0.64%) | 24,000 |
| 30 Nov 2018 | INR | 46 | 46.95 | 46 | 46.95 | 46.95 | +0.2 (+0.43%) | 138,000 |
| 29 Nov 2018 | INR | 46.45 | 47.05 | 46.1 | 46.75 | 46.75 | +0.5 (+1.08%) | 270,000 |
| 28 Nov 2018 | INR | 46 | 46.3 | 44.85 | 46.25 | 46.25 | 0.0 (0.0%) | 144,000 |
| 27 Nov 2018 | INR | 42.05 | 46.25 | 42.05 | 46.25 | 46.25 | +1.25 (+2.78%) | 348,000 |
| 26 Nov 2018 | INR | 42.05 | 45 | 39.25 | 45 | 45 | +3 (+7.14%) | 564,000 |
| 22 Nov 2018 | INR | 38 | 42 | 38 | 42 | 42 | +1.6 (+3.96%) | 72,000 |
| 21 Nov 2018 | INR | 33.25 | 40.7 | 32.65 | 40.4 | 40.4 | +1.4 (+3.59%) | 300,000 |
| 20 Nov 2018 | INR | 36.65 | 39.4 | 36.05 | 39 | 39 | -0.05 (-0.13%) | 768,000 |
| 19 Nov 2018 | INR | 36.1 | 39.05 | 36.1 | 39.05 | 39.05 | +0.05 (+0.13%) | 36,000 |
| 16 Nov 2018 | INR | 38.7 | 39 | 38.6 | 39 | 39 | 0.0 (0.0%) | 78,000 |
| 15 Nov 2018 | INR | 39.4 | 39.5 | 39 | 39 | 39 | +0.75 (+1.96%) | 132,000 |
| 14 Nov 2018 | INR | 38.1 | 38.3 | 38.1 | 38.25 | 38.25 | +0.25 (+0.66%) | 24,000 |
| 13 Nov 2018 | INR | 37.7 | 38 | 37.7 | 38 | 38 | +0.8 (+2.15%) | 24,000 |
| 12 Nov 2018 | INR | 37.75 | 37.8 | 36.95 | 37.2 | 37.2 | +1.85 (+5.23%) | 132,000 |
| 9 Nov 2018 | INR | 37.5 | 37.8 | 35.35 | 35.35 | 35.35 | -1.9 (-5.10%) | 36,000 |
| 7 Nov 2018 | INR | 36 | 37.25 | 36 | 37.25 | 37.25 | +1.85 (+5.23%) | 36,000 |
| 6 Nov 2018 | INR | 36.4 | 36.6 | 34.5 | 35.4 | 35.4 | +0.4 (+1.14%) | 420,000 |
| 5 Nov 2018 | INR | 35.9 | 36.25 | 33.3 | 35 | 35 | +0.45 (+1.30%) | 48,000 |
