| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 37.5 | 37.95 | 36.3 | 36.8 | 36.8 | -0.7 (-1.87%) | 25,642 |
| 13 Dec 2018 | INR | 38.1 | 38.1 | 36.8 | 37.5 | 37.5 | +0.1 (+0.27%) | 7,358 |
| 12 Dec 2018 | INR | 36.9 | 37.5 | 35.55 | 37.4 | 37.4 | +2.4 (+6.86%) | 19,889 |
| 11 Dec 2018 | INR | 35.35 | 35.8 | 33 | 35 | 35 | -0.3 (-0.85%) | 124,294 |
| 10 Dec 2018 | INR | 36.55 | 36.8 | 34.9 | 35.3 | 35.3 | -1.5 (-4.08%) | 70,934 |
| 7 Dec 2018 | INR | 36.7 | 37.75 | 36.4 | 36.8 | 36.8 | -0.25 (-0.67%) | 17,293 |
| 6 Dec 2018 | INR | 37.55 | 38.25 | 36.85 | 37.05 | 37.05 | -1.35 (-3.52%) | 16,184 |
| 5 Dec 2018 | INR | 38.5 | 39 | 37.55 | 38.4 | 38.4 | -0.45 (-1.16%) | 6,503 |
| 4 Dec 2018 | INR | 38 | 39.3 | 38 | 38.85 | 38.85 | +0.25 (+0.65%) | 24,054 |
| 3 Dec 2018 | INR | 37.1 | 38.8 | 37.1 | 38.6 | 38.6 | 0.0 (0.0%) | 18,490 |
| 30 Nov 2018 | INR | 38.45 | 40 | 37.5 | 38.6 | 38.6 | +0.55 (+1.45%) | 70,284 |
| 29 Nov 2018 | INR | 38.1 | 38.5 | 37.9 | 38.05 | 38.05 | -0.55 (-1.42%) | 36,832 |
| 28 Nov 2018 | INR | 39.2 | 40 | 38.1 | 38.6 | 38.6 | -0.95 (-2.40%) | 24,707 |
| 27 Nov 2018 | INR | 38.8 | 40.45 | 38.65 | 39.55 | 39.55 | +1 (+2.59%) | 19,182 |
| 26 Nov 2018 | INR | 39.75 | 40.8 | 38.35 | 38.55 | 38.55 | -1.2 (-3.02%) | 31,484 |
| 22 Nov 2018 | INR | 40.6 | 40.6 | 39.3 | 39.75 | 39.75 | -0.4 (-1.00%) | 7,636 |
| 21 Nov 2018 | INR | 40.8 | 40.8 | 39.75 | 40.15 | 40.15 | -0.2 (-0.50%) | 13,007 |
| 20 Nov 2018 | INR | 41 | 41.85 | 40.2 | 40.35 | 40.35 | -1.95 (-4.61%) | 17,016 |
| 19 Nov 2018 | INR | 42.1 | 43.15 | 42 | 42.3 | 42.3 | +0.35 (+0.83%) | 34,628 |
| 16 Nov 2018 | INR | 42.95 | 43.85 | 41.15 | 41.95 | 41.95 | 0.0 (0.0%) | 43,790 |
| 15 Nov 2018 | INR | 39 | 42.4 | 38.5 | 41.95 | 41.95 | +2.95 (+7.56%) | 77,659 |
| 14 Nov 2018 | INR | 40 | 40 | 39 | 39 | 39 | -0.2 (-0.51%) | 15,006 |
| 13 Nov 2018 | INR | 37.5 | 40 | 37.5 | 39.2 | 39.2 | -0.25 (-0.63%) | 17,863 |
| 12 Nov 2018 | INR | 40 | 40.65 | 39 | 39.45 | 39.45 | -0.75 (-1.87%) | 27,516 |
| 9 Nov 2018 | INR | 40.3 | 40.7 | 40.05 | 40.2 | 40.2 | -0.4 (-0.99%) | 15,726 |
| 7 Nov 2018 | INR | 41 | 41.15 | 40.15 | 40.6 | 40.6 | +0.15 (+0.37%) | 23,507 |
| 6 Nov 2018 | INR | 40.1 | 41.35 | 39.8 | 40.45 | 40.45 | -0.1 (-0.25%) | 20,975 |
| 5 Nov 2018 | INR | 40.5 | 41.55 | 40.5 | 40.55 | 40.55 | -0.45 (-1.10%) | 19,322 |
| 2 Nov 2018 | INR | 40.85 | 41.95 | 40.5 | 41 | 41 | +0.7 (+1.74%) | 34,276 |
| 1 Nov 2018 | INR | 41.7 | 41.7 | 39.8 | 40.3 | 40.3 | +0.2 (+0.50%) | 15,952 |
