| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 28.1 | 31.7 | 28 | 30.35 | 30.35 | +1.95 (+6.87%) | 201,200 |
| 13 Dec 2018 | INR | 29.5 | 29.75 | 28.35 | 28.4 | 28.4 | -0.45 (-1.56%) | 31,756 |
| 12 Dec 2018 | INR | 27.55 | 29.6 | 27.5 | 28.85 | 28.85 | +1.45 (+5.29%) | 51,683 |
| 11 Dec 2018 | INR | 26.6 | 27.65 | 25.6 | 27.4 | 27.4 | +0.7 (+2.62%) | 39,256 |
| 10 Dec 2018 | INR | 26.9 | 27 | 26.55 | 26.7 | 26.7 | -0.55 (-2.02%) | 34,258 |
| 7 Dec 2018 | INR | 28.8 | 28.8 | 27.1 | 27.25 | 27.25 | -0.75 (-2.68%) | 48,047 |
| 6 Dec 2018 | INR | 28.55 | 28.55 | 27.6 | 28 | 28 | -0.75 (-2.61%) | 46,149 |
| 5 Dec 2018 | INR | 28.2 | 29.75 | 28.2 | 28.75 | 28.75 | -0.25 (-0.86%) | 32,945 |
| 4 Dec 2018 | INR | 29.05 | 29.8 | 28.35 | 29 | 29 | +0.35 (+1.22%) | 44,710 |
| 3 Dec 2018 | INR | 29 | 29.45 | 28.1 | 28.65 | 28.65 | -0.15 (-0.52%) | 62,727 |
| 30 Nov 2018 | INR | 29.9 | 29.9 | 28.7 | 28.8 | 28.8 | -0.3 (-1.03%) | 25,660 |
| 29 Nov 2018 | INR | 29.6 | 30.05 | 28.95 | 29.1 | 29.1 | -0.35 (-1.19%) | 36,392 |
| 28 Nov 2018 | INR | 30.75 | 30.75 | 29.25 | 29.45 | 29.45 | -0.75 (-2.48%) | 38,773 |
| 27 Nov 2018 | INR | 30.1 | 30.65 | 29.85 | 30.2 | 30.2 | +0.1 (+0.33%) | 41,942 |
| 26 Nov 2018 | INR | 30.35 | 30.85 | 30 | 30.1 | 30.1 | -0.5 (-1.63%) | 36,513 |
| 22 Nov 2018 | INR | 31.15 | 31.7 | 30.45 | 30.6 | 30.6 | -0.45 (-1.45%) | 67,869 |
| 21 Nov 2018 | INR | 31.05 | 31.55 | 31 | 31.05 | 31.05 | 0.0 (0.0%) | 52,940 |
| 20 Nov 2018 | INR | 30.5 | 32.9 | 30.25 | 31.05 | 31.05 | -0.7 (-2.20%) | 258,099 |
| 19 Nov 2018 | INR | 28.3 | 32.4 | 27.4 | 31.75 | 31.75 | +4.4 (+16.09%) | 763,526 |
| 16 Nov 2018 | INR | 26.95 | 28.4 | 26.95 | 27.35 | 27.35 | +0.45 (+1.67%) | 106,124 |
| 15 Nov 2018 | INR | 28.7 | 28.7 | 26.8 | 26.9 | 26.9 | -1 (-3.58%) | 114,918 |
| 14 Nov 2018 | INR | 28.7 | 28.75 | 27.15 | 27.9 | 27.9 | -0.45 (-1.59%) | 85,502 |
| 13 Nov 2018 | INR | 28.5 | 29 | 28.05 | 28.35 | 28.35 | -0.55 (-1.90%) | 62,523 |
| 12 Nov 2018 | INR | 29.55 | 29.95 | 28 | 28.9 | 28.9 | -1.3 (-4.30%) | 137,792 |
| 9 Nov 2018 | INR | 31 | 31.75 | 29.8 | 30.2 | 30.2 | -0.45 (-1.47%) | 100,150 |
| 7 Nov 2018 | INR | 30.9 | 30.95 | 29.4 | 30.65 | 30.65 | +0.95 (+3.20%) | 26,066 |
| 6 Nov 2018 | INR | 29.35 | 31 | 29.25 | 29.7 | 29.7 | +0.15 (+0.51%) | 54,043 |
| 5 Nov 2018 | INR | 29.55 | 30.3 | 28.65 | 29.55 | 29.55 | -0.05 (-0.17%) | 40,343 |
| 2 Nov 2018 | INR | 31.5 | 31.5 | 28.1 | 29.6 | 29.6 | -0.5 (-1.66%) | 130,171 |
| 1 Nov 2018 | INR | 28.2 | 31.45 | 28 | 30.1 | 30.1 | +1.8 (+6.36%) | 117,978 |
