| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 41.7 | 42.9 | 40 | 40.25 | 40.25 | 0.0 (0.0%) | 8,662 |
| 13 Dec 2018 | INR | 42.65 | 42.7 | 40.05 | 40.25 | 40.25 | -0.8 (-1.95%) | 5,425 |
| 12 Dec 2018 | INR | 40.75 | 42.5 | 39.4 | 41.05 | 41.05 | +1.95 (+4.99%) | 3,783 |
| 11 Dec 2018 | INR | 40.7 | 43.95 | 39 | 39.1 | 39.1 | -0.7 (-1.76%) | 14,901 |
| 10 Dec 2018 | INR | 41.1 | 41.35 | 39.75 | 39.8 | 39.8 | -1.3 (-3.16%) | 11,267 |
| 7 Dec 2018 | INR | 42.35 | 42.35 | 39.9 | 41.1 | 41.1 | -0.45 (-1.08%) | 11,315 |
| 6 Dec 2018 | INR | 43.35 | 43.35 | 40.95 | 41.55 | 41.55 | -1.75 (-4.04%) | 13,872 |
| 5 Dec 2018 | INR | 42.65 | 43.9 | 42.25 | 43.3 | 43.3 | +0.65 (+1.52%) | 2,599 |
| 4 Dec 2018 | INR | 42.95 | 43.5 | 42 | 42.65 | 42.65 | +0.6 (+1.43%) | 60,839 |
| 3 Dec 2018 | INR | 42.45 | 44 | 41.6 | 42.05 | 42.05 | -0.4 (-0.94%) | 6,416 |
| 30 Nov 2018 | INR | 42.7 | 46.5 | 41.35 | 42.45 | 42.45 | +0.35 (+0.83%) | 3,279 |
| 29 Nov 2018 | INR | 42 | 42.85 | 41.8 | 42.1 | 42.1 | +0.2 (+0.48%) | 1,827 |
| 28 Nov 2018 | INR | 43.3 | 43.95 | 41.8 | 41.9 | 41.9 | -0.15 (-0.36%) | 7,204 |
| 27 Nov 2018 | INR | 43.15 | 44.5 | 41.65 | 42.05 | 42.05 | -1.05 (-2.44%) | 6,714 |
| 26 Nov 2018 | INR | 43.8 | 43.8 | 41.55 | 43.1 | 43.1 | +1.35 (+3.23%) | 1,323 |
| 22 Nov 2018 | INR | 43.1 | 45.9 | 41.3 | 41.75 | 41.75 | -1.3 (-3.02%) | 15,792 |
| 21 Nov 2018 | INR | 41.55 | 43.6 | 40.95 | 43.05 | 43.05 | +1.1 (+2.62%) | 2,038 |
| 20 Nov 2018 | INR | 43.9 | 44.8 | 41.5 | 41.95 | 41.95 | -1.15 (-2.67%) | 1,099 |
| 19 Nov 2018 | INR | 45.75 | 45.8 | 42 | 43.1 | 43.1 | -0.55 (-1.26%) | 14,734 |
| 16 Nov 2018 | INR | 46 | 46.45 | 42.5 | 43.65 | 43.65 | -1.45 (-3.22%) | 3,430 |
| 15 Nov 2018 | INR | 46.3 | 46.35 | 42.8 | 45.1 | 45.1 | -0.55 (-1.20%) | 2,603 |
| 14 Nov 2018 | INR | 46.85 | 46.85 | 44.3 | 45.65 | 45.65 | +0.55 (+1.22%) | 2,376 |
| 13 Nov 2018 | INR | 47.5 | 47.5 | 44.05 | 45.1 | 45.1 | -1.35 (-2.91%) | 5,587 |
| 12 Nov 2018 | INR | 46.45 | 46.9 | 45 | 46.45 | 46.45 | -0.05 (-0.11%) | 13,183 |
| 9 Nov 2018 | INR | 43.6 | 46.95 | 42.5 | 46.5 | 46.5 | +3.65 (+8.52%) | 21,717 |
| 7 Nov 2018 | INR | 43.9 | 43.95 | 42.5 | 42.85 | 42.85 | 0.0 (0.0%) | 1,284 |
| 6 Nov 2018 | INR | 42.3 | 43.2 | 41.05 | 42.85 | 42.85 | +1.1 (+2.63%) | 10,140 |
| 5 Nov 2018 | INR | 43.7 | 46.9 | 39.75 | 41.75 | 41.75 | -1.3 (-3.02%) | 32,845 |
| 2 Nov 2018 | INR | 42.25 | 43.95 | 42.1 | 43.05 | 43.05 | +0.7 (+1.65%) | 9,590 |
| 1 Nov 2018 | INR | 41.6 | 43.95 | 41.6 | 42.35 | 42.35 | +0.3 (+0.71%) | 10,015 |
