| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 29.4 | 29.4 | 27.6 | 28.15 | 28.15 | +0.1 (+0.36%) | 23,566 |
| 13 Dec 2018 | INR | 29.35 | 29.35 | 27.8 | 28.05 | 28.05 | -0.05 (-0.18%) | 18,932 |
| 12 Dec 2018 | INR | 28.3 | 29.8 | 25 | 28.1 | 28.1 | +0.55 (+2.00%) | 32,838 |
| 11 Dec 2018 | INR | 28 | 29.95 | 27.5 | 27.55 | 27.55 | -1.1 (-3.84%) | 35,240 |
| 10 Dec 2018 | INR | 29.5 | 29.6 | 27.6 | 28.65 | 28.65 | -0.7 (-2.39%) | 22,646 |
| 7 Dec 2018 | INR | 30.2 | 30.2 | 28.55 | 29.35 | 29.35 | +0.75 (+2.62%) | 30,495 |
| 6 Dec 2018 | INR | 29.25 | 30.5 | 28.1 | 28.6 | 28.6 | -0.65 (-2.22%) | 28,109 |
| 5 Dec 2018 | INR | 30.95 | 30.95 | 28.5 | 29.25 | 29.25 | -0.6 (-2.01%) | 19,342 |
| 4 Dec 2018 | INR | 31.3 | 31.3 | 29.35 | 29.85 | 29.85 | -0.5 (-1.65%) | 23,612 |
| 3 Dec 2018 | INR | 30.1 | 30.45 | 28.15 | 30.35 | 30.35 | -0.05 (-0.16%) | 26,757 |
| 30 Nov 2018 | INR | 29.95 | 30.95 | 29.5 | 30.4 | 30.4 | +0.45 (+1.50%) | 21,497 |
| 29 Nov 2018 | INR | 28.9 | 30.4 | 28.9 | 29.95 | 29.95 | +0.65 (+2.22%) | 31,408 |
| 28 Nov 2018 | INR | 30.1 | 30.2 | 28.7 | 29.3 | 29.3 | -0.8 (-2.66%) | 23,361 |
| 27 Nov 2018 | INR | 30.4 | 31.3 | 28.5 | 30.1 | 30.1 | -0.3 (-0.99%) | 34,204 |
| 26 Nov 2018 | INR | 31.85 | 31.85 | 29.2 | 30.4 | 30.4 | +0.05 (+0.16%) | 23,205 |
| 22 Nov 2018 | INR | 31.5 | 31.5 | 29.8 | 30.35 | 30.35 | +0.2 (+0.66%) | 23,636 |
| 21 Nov 2018 | INR | 30.7 | 30.9 | 28.65 | 30.15 | 30.15 | +0.65 (+2.20%) | 33,766 |
| 20 Nov 2018 | INR | 30.9 | 31.3 | 29.4 | 29.5 | 29.5 | -1.75 (-5.60%) | 32,475 |
| 19 Nov 2018 | INR | 31 | 31.5 | 28.6 | 31.25 | 31.25 | +0.3 (+0.97%) | 35,277 |
| 16 Nov 2018 | INR | 32 | 32 | 29 | 30.95 | 30.95 | +0.4 (+1.31%) | 36,233 |
| 15 Nov 2018 | INR | 30.95 | 31.75 | 29.5 | 30.55 | 30.55 | -0.35 (-1.13%) | 33,727 |
| 14 Nov 2018 | INR | 32 | 32 | 25.5 | 30.9 | 30.9 | -0.35 (-1.12%) | 40,325 |
| 13 Nov 2018 | INR | 32 | 32.3 | 30.75 | 31.25 | 31.25 | -0.3 (-0.95%) | 33,388 |
| 12 Nov 2018 | INR | 30 | 32.45 | 29.25 | 31.55 | 31.55 | +1.45 (+4.82%) | 59,163 |
| 9 Nov 2018 | INR | 31.9 | 31.9 | 29.25 | 30.1 | 30.1 | -0.45 (-1.47%) | 32,159 |
| 7 Nov 2018 | INR | 32 | 32 | 30 | 30.55 | 30.55 | -0.1 (-0.33%) | 12,562 |
| 6 Nov 2018 | INR | 31.9 | 33 | 29.55 | 30.65 | 30.65 | -1.8 (-5.55%) | 34,778 |
| 5 Nov 2018 | INR | 29.05 | 34.5 | 28.2 | 32.45 | 32.45 | +2.6 (+8.71%) | 43,341 |
| 2 Nov 2018 | INR | 29.95 | 30.45 | 28 | 29.85 | 29.85 | +0.7 (+2.40%) | 38,548 |
| 1 Nov 2018 | INR | 27.65 | 30 | 26.85 | 29.15 | 29.15 | +1.55 (+5.62%) | 48,828 |
