| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 14 Dec 2018 | INR | 46.25 | 46.55 | 44.45 | 45.15 | 45.15 | +0.65 (+1.46%) | 1,842 |
| 13 Dec 2018 | INR | 46.1 | 46.1 | 44.45 | 44.5 | 44.5 | -0.65 (-1.44%) | 1,552 |
| 12 Dec 2018 | INR | 46 | 46 | 44.05 | 45.15 | 45.15 | +2.15 (+5%) | 3,299 |
| 11 Dec 2018 | INR | 43.3 | 46.9 | 42.05 | 43 | 43 | -2.25 (-4.97%) | 1,442 |
| 10 Dec 2018 | INR | 47.75 | 47.8 | 43 | 45.25 | 45.25 | +0.9 (+2.03%) | 1,548 |
| 7 Dec 2018 | INR | 43.7 | 48.5 | 43.6 | 44.35 | 44.35 | +0.15 (+0.34%) | 1,868 |
| 6 Dec 2018 | INR | 43.6 | 46.8 | 42.7 | 44.2 | 44.2 | -0.95 (-2.10%) | 494 |
| 5 Dec 2018 | INR | 47.95 | 49.45 | 44.3 | 45.15 | 45.15 | +0.15 (+0.33%) | 2,921 |
| 4 Dec 2018 | INR | 45.2 | 47.45 | 44.1 | 45 | 45 | +0.6 (+1.35%) | 5,075 |
| 3 Dec 2018 | INR | 42.15 | 45.4 | 42 | 44.4 | 44.4 | +1.5 (+3.50%) | 3,621 |
| 30 Nov 2018 | INR | 44 | 44 | 42.65 | 42.9 | 42.9 | -1.6 (-3.60%) | 2,822 |
| 29 Nov 2018 | INR | 43.95 | 45.95 | 43.4 | 44.5 | 44.5 | +0.9 (+2.06%) | 327 |
| 28 Nov 2018 | INR | 44.2 | 45.35 | 42.1 | 43.6 | 43.6 | -0.8 (-1.80%) | 3,088 |
| 27 Nov 2018 | INR | 45 | 45.45 | 44.25 | 44.4 | 44.4 | -0.6 (-1.33%) | 3,287 |
| 26 Nov 2018 | INR | 45.95 | 45.95 | 44.5 | 45 | 45 | -0.9 (-1.96%) | 3,404 |
| 22 Nov 2018 | INR | 45.5 | 46 | 44.95 | 45.9 | 45.9 | 0.0 (0.0%) | 3,852 |
| 21 Nov 2018 | INR | 49 | 49 | 45 | 45.9 | 45.9 | -0.35 (-0.76%) | 4,222 |
| 20 Nov 2018 | INR | 47.5 | 48.4 | 45.8 | 46.25 | 46.25 | -0.55 (-1.18%) | 2,666 |
| 19 Nov 2018 | INR | 45.4 | 48.95 | 45.4 | 46.8 | 46.8 | -0.65 (-1.37%) | 666 |
| 16 Nov 2018 | INR | 50 | 50 | 47 | 47.45 | 47.45 | -0.55 (-1.15%) | 3,126 |
| 15 Nov 2018 | INR | 48 | 48 | 47 | 48 | 48 | -0.25 (-0.52%) | 12,424 |
| 14 Nov 2018 | INR | 49.1 | 51.8 | 48 | 48.25 | 48.25 | -0.35 (-0.72%) | 4,873 |
| 13 Nov 2018 | INR | 48.25 | 50 | 47.4 | 48.6 | 48.6 | +0.35 (+0.73%) | 1,800 |
| 12 Nov 2018 | INR | 48 | 49.4 | 47 | 48.25 | 48.25 | +0.15 (+0.31%) | 9,250 |
| 9 Nov 2018 | INR | 48.75 | 49.5 | 47.5 | 48.1 | 48.1 | -1.55 (-3.12%) | 388 |
| 7 Nov 2018 | INR | 47.55 | 50 | 47.55 | 49.65 | 49.65 | +2.3 (+4.86%) | 279 |
| 6 Nov 2018 | INR | 49 | 49 | 47.3 | 47.35 | 47.35 | -1.35 (-2.77%) | 752 |
| 5 Nov 2018 | INR | 46.1 | 49.9 | 46.1 | 48.7 | 48.7 | +2.6 (+5.64%) | 2,616 |
| 2 Nov 2018 | INR | 47 | 47 | 45.5 | 46.1 | 46.1 | +0.2 (+0.44%) | 3,824 |
| 1 Nov 2018 | INR | 46.95 | 47.1 | 45.6 | 45.9 | 45.9 | -1.05 (-2.24%) | 3,538 |
